Nuveen Missouri Quality Municipal Income Fund (NY: NOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 155 | +0.02(+0.20%) |
| May 16, 2024 | 10.16 | 10.17 | 10.15 | 10.15 | 950 | -0.01(-0.10%) |
| May 15, 2024 | 10.17 | 10.18 | 10.16 | 10.16 | 2,673 | +0.06(+0.59%) |
| May 14, 2024 | 10.12 | 10.15 | 10.04 | 10.10 | 12,762 | +0.02(+0.19%) |
| May 13, 2024 | 10.07 | 10.16 | 10.07 | 10.08 | 2,511 | +0.02(+0.20%) |
| May 10, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 1,945 | -0.04(-0.44%) |
| May 09, 2024 | 10.10 | 10.11 | 10.09 | 10.11 | 2,029 | +0.02(+0.25%) |
| May 08, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 1,918 | +0.02(+0.25%) |
| May 07, 2024 | 10.01 | 10.10 | 10.01 | 10.06 | 15,345 | +0.06(+0.60%) |
| May 06, 2024 | 9.991 | 9.996 | 9.981 | 9.996 | 1,886 | +0.02(+0.25%) |
| May 03, 2024 | 9.936 | 9.990 | 9.936 | 9.971 | 15,384 | +0.07(+0.66%) |
| May 02, 2024 | 9.881 | 9.916 | 9.881 | 9.906 | 23,286 | +0.02(+0.25%) |
| May 01, 2024 | 9.881 | 9.881 | 9.792 | 9.881 | 3,760 | +0.04(+0.40%) |
| Apr 30, 2024 | 9.862 | 9.891 | 9.841 | 9.842 | 7,819 | -0.01(-0.10%) |
| Apr 29, 2024 | 9.854 | 9.891 | 9.847 | 9.851 | 5,136 | +0.02(+0.16%) |
| Apr 26, 2024 | 9.846 | 9.851 | 9.812 | 9.836 | 9,085 | +0.01(+0.15%) |
| Apr 25, 2024 | 9.841 | 9.841 | 9.822 | 9.822 | 904 | -0.06(-0.60%) |
| Apr 24, 2024 | 9.881 | 9.881 | 9.881 | 9.881 | 846 | -0.01(-0.10%) |
| Apr 23, 2024 | 9.861 | 9.911 | 9.861 | 9.891 | 4,275 | +0.02(+0.20%) |
| Apr 22, 2024 | 9.891 | 9.896 | 9.871 | 9.871 | 3,329 | -0.03(-0.30%) |
| Apr 19, 2024 | 9.881 | 9.981 | 9.881 | 9.901 | 4,321 | -0.04(-0.40%) |
| Apr 18, 2024 | 9.951 | 9.961 | 9.921 | 9.941 | 2,193 | -0.01(-0.10%) |
| Apr 17, 2024 | 10.05 | 10.05 | 9.951 | 9.951 | 2,408 | +0.02(+0.19%) |
| Apr 16, 2024 | 9.861 | 9.981 | 9.861 | 9.932 | 3,925 | +0.03(+0.31%) |
| Apr 15, 2024 | 9.881 | 10.01 | 9.876 | 9.901 | 40,337 | -0.01(-0.10%) |
| Apr 12, 2024 | 9.822 | 9.961 | 9.822 | 9.911 | 7,372 | +0.04(+0.40%) |
| Apr 11, 2024 | 9.852 | 9.892 | 9.837 | 9.872 | 4,129 | +0.03(+0.30%) |
| Apr 10, 2024 | 9.872 | 9.892 | 9.842 | 9.842 | 9,990 | -0.08(-0.80%) |
| Apr 09, 2024 | 9.912 | 9.921 | 9.913 | 9.921 | 2,636 | -0.01(-0.15%) |
| Apr 08, 2024 | 9.916 | 9.941 | 9.916 | 9.936 | 4,680 | +0.01(+0.15%) |
| Apr 05, 2024 | 9.921 | 9.930 | 9.921 | 9.921 | 2,811 | -0.01(-0.10%) |
| Apr 04, 2024 | 9.926 | 9.951 | 9.926 | 9.931 | 11,477 | +0.01(+0.10%) |
| Apr 03, 2024 | 9.931 | 9.941 | 9.912 | 9.921 | 6,385 | -0.02(-0.20%) |
| Apr 02, 2024 | 9.921 | 9.953 | 9.921 | 9.941 | 25,943 | -0.01(-0.10%) |
| Apr 01, 2024 | 9.941 | 9.991 | 9.844 | 9.951 | 36,310 | -0.13(-1.28%) |
| Mar 28, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 2,665 | -0.01(-0.10%) |
| Mar 27, 2024 | 10.12 | 10.12 | 10.09 | 10.09 | 1,257 | +0.03(+0.30%) |
| Mar 26, 2024 | 10.05 | 10.08 | 10.04 | 10.06 | 1,973 | -0.02(-0.20%) |
| Mar 25, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 628 | +0.03(+0.27%) |
| Mar 22, 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 1,454 | -0.01(-0.07%) |
| Mar 21, 2024 | 10.09 | 10.10 | 10.06 | 10.06 | 3,333 | -0.02(-0.22%) |
| Mar 20, 2024 | 10.03 | 10.08 | 10.03 | 10.08 | 1,758 | -0.02(-0.18%) |
| Mar 19, 2024 | 10.09 | 10.11 | 10.05 | 10.10 | 3,209 | +0.02(+0.20%) |
| Mar 18, 2024 | 10.08 | 10.09 | 10.08 | 10.08 | 2,232 | +0.04(+0.40%) |
| Mar 15, 2024 | 10.06 | 10.06 | 10.03 | 10.04 | 1,827 | +0.00(+0.00%) |
| Mar 14, 2024 | 10.09 | 10.09 | 10.04 | 10.04 | 1,547 | -0.05(-0.50%) |
| Mar 13, 2024 | 10.08 | 10.10 | 10.07 | 10.09 | 12,803 | +0.00(+0.00%) |
| Mar 12, 2024 | 10.05 | 10.12 | 10.05 | 10.09 | 11,730 | +0.02(+0.20%) |
| Mar 11, 2024 | 10.04 | 10.07 | 10.04 | 10.07 | 4,147 | +0.07(+0.69%) |
| Mar 08, 2024 | 10.05 | 10.06 | 9.952 | 10.00 | 23,958 | -0.03(-0.30%) |
| Mar 07, 2024 | 9.989 | 10.03 | 9.989 | 10.03 | 1,081 | +0.00(+0.00%) |
| Mar 06, 2024 | 10.01 | 10.04 | 10.00 | 10.03 | 5,484 | +0.01(+0.10%) |
| Mar 05, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 5,174 | +0.03(+0.30%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Elon Musk arrives in Indonesia's Bali to launch Starlink satellite internet service
- The WNBA is investigating whether Vegas tourism authority can sponsor Aces players for $100K each
- Yemen's Houthi rebels launch a missile that strikes an oil tanker in the Red Sea, US military says
- It was once a center of Islamic learning. Now Mali's historic city of Djenné mourns lack of visitors
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
- Jury finds Honolulu's former top prosecutor and 5 others not guilty in a federal bribery case
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- UN experts say South Sudan is close to securing a $13 billion oil-backed loan from a UAE company
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Asian Americans have the most income mobility in Minnesota • Business
- Why Minnesota millennials feel worse off than their parents • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.