Nuveen Missouri Quality Municipal Income Fund (NOM)
11.00
+0.00 (0.00%)
NYSE · Last Trade: May 4th, 4:54 PM EDT
Historical Prices For Nuveen Missouri Quality Municipal Income Fund (NOM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/24/2026 | 11.66 | 0.00 | 11.66 | 11.00 | 0 | 11.00 |
| 4/23/2026 | 11.55 | 11.94 | 11.55 | 11.66 | 19,821 | 11.66 |
| 4/22/2026 | 11.24 | 11.56 | 11.07 | 11.48 | 7,407 | 11.48 |
| 4/21/2026 | 11.12 | 11.54 | 11.12 | 11.24 | 14,116 | 11.24 |
| 4/20/2026 | 11.10 | 11.62 | 11.04 | 11.32 | 8,263 | 11.32 |
| 4/17/2026 | 11.00 | 11.16 | 11.00 | 11.09 | 1,206 | 11.09 |
| 4/16/2026 | 11.47 | 11.47 | 11.18 | 11.18 | 2,127 | 11.18 |
| 4/15/2026 | 11.04 | 11.22 | 11.04 | 11.16 | 2,018 | 11.16 |
| 4/14/2026 | 11.23 | 11.36 | 11.05 | 11.08 | 4,819 | 11.02 |
| 4/13/2026 | 11.13 | 11.24 | 11.13 | 11.24 | 1,779 | 11.18 |
| 4/09/2026 | 11.40 | 0.00 | 11.56 | 11.56 | 29 | 11.50 |
| 4/08/2026 | 11.25 | 11.40 | 11.20 | 11.40 | 8,789 | 11.34 |
| 4/07/2026 | 11.20 | 11.30 | 11.00 | 11.20 | 5,821 | 11.14 |
| 4/06/2026 | 11.38 | 11.38 | 10.94 | 11.24 | 12,059 | 11.18 |
| 4/02/2026 | 10.92 | 11.60 | 10.90 | 11.19 | 26,361 | 11.13 |
| 4/01/2026 | 10.84 | 10.84 | 10.60 | 10.65 | 5,090 | 10.59 |
| 3/31/2026 | 10.43 | 10.60 | 10.43 | 10.58 | 1,820 | 10.52 |
| 3/30/2026 | 10.39 | 10.56 | 10.32 | 10.46 | 5,038 | 10.40 |
| 3/27/2026 | 10.45 | 10.50 | 10.21 | 10.32 | 7,765 | 10.26 |
| 3/26/2026 | 10.61 | 10.61 | 10.41 | 10.41 | 959 | 10.35 |
| 3/25/2026 | 10.75 | 10.84 | 10.57 | 10.61 | 5,818 | 10.55 |
| 3/24/2026 | 10.81 | 10.90 | 10.61 | 10.62 | 2,392 | 10.56 |
| 3/23/2026 | 11.00 | 11.02 | 10.82 | 10.82 | 6,444 | 10.76 |
| 3/20/2026 | 10.80 | 10.80 | 10.70 | 10.70 | 1,212 | 10.64 |
| 3/19/2026 | 10.88 | 10.95 | 10.82 | 10.82 | 1,794 | 10.76 |
| 3/18/2026 | 10.88 | 10.88 | 10.88 | 10.88 | 205 | 10.82 |
| 3/17/2026 | 10.84 | 10.92 | 10.84 | 10.90 | 1,086 | 10.84 |
| 3/16/2026 | 10.85 | 10.90 | 10.78 | 10.79 | 6,938 | 10.73 |
| 3/13/2026 | 10.85 | 10.85 | 10.81 | 10.81 | 4,227 | 10.75 |
| 3/12/2026 | 10.95 | 10.95 | 10.95 | 10.95 | 1,186 | 10.83 |
| 3/11/2026 | 10.93 | 10.93 | 10.89 | 10.91 | 697 | 10.79 |
| 3/09/2026 | 10.94 | 0.00 | 10.94 | 10.89 | 284 | 10.77 |
| 3/06/2026 | 10.80 | 11.03 | 10.65 | 10.94 | 20,345 | 10.81 |
| 3/05/2026 | 10.74 | 10.83 | 10.50 | 10.65 | 9,675 | 10.53 |
| 3/04/2026 | 10.83 | 10.83 | 10.83 | 10.83 | 230 | 10.71 |
| 3/03/2026 | 10.50 | 10.81 | 10.33 | 10.72 | 36,579 | 10.60 |
| 3/02/2026 | 10.50 | 10.50 | 10.44 | 10.50 | 11,667 | 10.38 |
| 2/27/2026 | 10.64 | 10.64 | 10.51 | 10.52 | 10,927 | 10.40 |
| 2/26/2026 | 10.65 | 10.68 | 10.56 | 10.61 | 5,666 | 10.49 |
| 2/25/2026 | 10.71 | 10.73 | 10.54 | 10.59 | 17,077 | 10.47 |
| 2/24/2026 | 10.60 | 10.77 | 10.56 | 10.77 | 3,286 | 10.65 |
| 2/23/2026 | 10.71 | 10.71 | 10.53 | 10.56 | 3,617 | 10.45 |
| 2/20/2026 | 10.80 | 10.90 | 10.61 | 10.74 | 11,518 | 10.62 |
| 2/19/2026 | 11.01 | 11.20 | 10.87 | 10.88 | 8,105 | 10.76 |
| 2/18/2026 | 11.11 | 11.11 | 10.99 | 10.99 | 12,992 | 10.87 |
| 2/17/2026 | 11.11 | 11.13 | 10.96 | 11.10 | 6,865 | 10.98 |
| 2/13/2026 | 11.20 | 11.37 | 11.00 | 11.11 | 10,481 | 10.98 |
| 2/12/2026 | 11.17 | 11.40 | 11.10 | 11.11 | 9,651 | 10.93 |
| 2/11/2026 | 11.14 | 11.36 | 11.13 | 11.17 | 7,321 | 10.99 |
| 2/10/2026 | 11.23 | 11.46 | 11.13 | 11.15 | 16,935 | 10.97 |
| 2/09/2026 | 11.25 | 11.39 | 11.12 | 11.20 | 14,218 | 11.02 |
| 2/06/2026 | 11.48 | 11.72 | 11.07 | 11.35 | 28,503 | 11.16 |
| 2/05/2026 | 11.60 | 11.77 | 11.43 | 11.53 | 4,672 | 11.34 |
| 2/04/2026 | 11.65 | 11.65 | 11.40 | 11.42 | 3,965 | 11.23 |