Nuveen Dynamic Municipal Opportunities Fund - NDMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.45	10.4	10.4	10.48	10.37	220,300
September 25, 2025	10.45	10.43	10.43	10.46	10.38	136,200
September 24, 2025	10.49	10.43	10.43	10.52	10.38	132,400
September 23, 2025	10.46	10.5	10.5	10.5	10.44	254,610
September 22, 2025	10.45	10.42	10.42	10.47	10.4	142,124
September 19, 2025	10.48	10.42	10.42	10.49	10.4	119,818
September 18, 2025	10.38	10.48	10.48	10.48	10.36	216,000
September 17, 2025	10.48	10.37	10.37	10.48	10.28	224,225
September 16, 2025	10.47	10.42	10.42	10.47	10.37	163,500
September 15, 2025	10.38	10.41	10.41	10.46	10.36	175,800
September 12, 2025	10.46	10.42	10.36	10.48	10.37	237,200
September 11, 2025	10.46	10.44	10.38	10.48	10.42	195,000
September 10, 2025	10.4	10.42	10.36	10.45	10.35	282,500
September 09, 2025	10.33	10.37	10.36	10.37	10.28	222,938
September 08, 2025	10.25	10.33	10.33	10.33	10.15	170,700
September 05, 2025	10.14	10.18	10.18	10.18	10.06	158,629
September 04, 2025	10.03	10.02	10.02	10.07	9.95	218,900
September 03, 2025	9.98	10.03	10.03	10.05	9.93	183,449
September 02, 2025	9.96	9.92	9.92	9.96	9.85	253,400
August 29, 2025	9.86	9.98	9.98	9.98	9.81	170,000
August 28, 2025	9.9	9.85	9.85	9.9	9.76	162,300
August 27, 2025	9.78	9.87	9.87	9.87	9.74	197,719
August 26, 2025	9.79	9.75	9.75	9.8	9.72	126,549
August 25, 2025	9.74	9.79	9.79	9.81	9.74	233,831
August 22, 2025	9.65	9.72	9.72	9.76	9.61	184,000
August 21, 2025	9.62	9.6	9.6	9.65	9.57	154,700
August 20, 2025	9.7	9.6	9.6	9.7	9.6	176,914
August 19, 2025	9.74	9.7	9.7	9.75	9.65	100,437
August 18, 2025	9.73	9.7	9.7	9.77	9.68	177,200
August 15, 2025	9.76	9.73	9.73	9.81	9.71	168,989
August 14, 2025	9.8	9.8	9.74	9.84	9.75	247,500
August 13, 2025	9.78	9.81	9.75	9.84	9.77	234,400
August 12, 2025	9.78	9.76	9.7	9.8	9.73	242,900
August 11, 2025	9.8	9.77	9.71	9.83	9.75	156,600
August 08, 2025	9.85	9.8	9.8	9.86	9.76	173,649
August 07, 2025	9.88	9.8	9.8	9.89	9.79	169,900
August 06, 2025	9.82	9.85	9.85	9.92	9.8	230,000
August 05, 2025	9.88	9.82	9.82	9.91	9.79	237,400
August 04, 2025	9.95	9.85	9.85	9.95	9.78	162,000
August 01, 2025	9.88	9.9	9.9	9.9	9.86	148,312
July 31, 2025	9.73	9.81	9.81	9.82	9.73	178,700
July 30, 2025	9.82	9.72	9.72	9.84	9.7	119,344
July 29, 2025	9.79	9.79	9.79	9.8	9.73	170,600
July 28, 2025	9.75	9.75	9.75	9.77	9.71	193,834
July 25, 2025	9.81	9.75	9.75	9.82	9.68	432,800
July 24, 2025	9.73	9.76	9.76	9.82	9.72	145,000
July 23, 2025	9.92	9.77	9.77	9.94	9.73	465,140
July 22, 2025	9.96	9.92	9.92	9.98	9.86	87,800
July 21, 2025	9.95	9.94	9.94	9.98	9.88	95,300
July 18, 2025	9.95	9.87	9.87	9.98	9.85	103,200
July 17, 2025	10	9.95	9.95	10	9.93	125,000
July 16, 2025	10.06	10	10	10.07	9.94	93,602
July 15, 2025	10.13	10.06	10.06	10.19	10.03	87,209
July 14, 2025	10.11	10.14	10.08	10.19	10.09	110,700
July 11, 2025	10.12	10.12	10.12	10.15	10.07	94,500
July 10, 2025	10.12	10.14	10.14	10.14	10.06	149,841
July 09, 2025	10.17	10.06	10.06	10.2	10.06	131,800
July 08, 2025	10.14	10.12	10.12	10.16	10.07	100,400
July 07, 2025	10.24	10.14	10.14	10.24	10.08	177,120
July 03, 2025	10.24	10.2	10.2	10.28	10.18	100,100

Nuveen Dynamic Municipal Opportunities Fund (NDMO) NYSE