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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.49	10.57	10.57	10.63	10.41	178,635
February 19, 2026	10.48	10.49	10.49	10.49	10.44	46,900
February 18, 2026	10.51	10.53	10.53	10.54	10.44	117,542
February 17, 2026	10.45	10.51	10.51	10.53	10.45	75,900
February 13, 2026	10.45	10.5	10.5	10.5	10.41	114,609
February 12, 2026	10.47	10.5	10.44	10.5	10.45	146,602
February 11, 2026	10.4	10.46	10.46	10.47	10.39	120,400
February 10, 2026	10.4	10.43	10.43	10.45	10.38	95,000
February 09, 2026	10.37	10.41	10.41	10.42	10.35	153,230
February 06, 2026	10.46	10.36	10.36	10.5	10.33	182,000
February 05, 2026	10.46	10.45	10.45	10.48	10.41	86,027
February 04, 2026	10.45	10.44	10.44	10.49	10.36	89,388
February 03, 2026	10.49	10.45	10.45	10.52	10.37	166,956
February 02, 2026	10.44	10.45	10.45	10.5	10.39	273,426
January 30, 2026	10.4	10.4	10.4	10.45	10.33	163,017
January 29, 2026	10.4	10.4	10.4	10.42	10.36	96,400
January 28, 2026	10.35	10.4	10.4	10.45	10.33	237,800
January 27, 2026	10.24	10.32	10.32	10.35	10.21	76,900
January 26, 2026	10.28	10.23	10.23	10.29	10.19	124,000
January 23, 2026	10.3	10.28	10.28	10.3	10.21	131,000
January 22, 2026	10.29	10.29	10.29	10.31	10.21	122,430
January 21, 2026	10.31	10.28	10.28	10.33	10.17	154,400
January 20, 2026	10.25	10.26	10.26	10.29	10.18	161,416
January 16, 2026	10.29	10.3	10.3	10.35	10.27	86,811
January 15, 2026	10.33	10.33	10.33	10.35	10.23	100,900
January 14, 2026	10.43	10.36	10.3	10.43	10.34	128,000
January 13, 2026	10.43	10.4	10.4	10.45	10.38	109,685
January 12, 2026	10.44	10.38	10.38	10.48	10.32	125,925
January 09, 2026	10.34	10.39	10.39	10.4	10.29	135,500
January 08, 2026	10.23	10.28	10.28	10.28	10.18	139,400
January 07, 2026	10.18	10.23	10.23	10.26	10.15	151,132
January 06, 2026	10.15	10.18	10.18	10.23	10.09	85,800
January 05, 2026	10.13	10.12	10.12	10.14	10.07	128,440
January 02, 2026	10.11	10.1	10.1	10.13	10.04	108,600
December 31, 2025	10.24	10.08	10.08	10.25	10.08	368,234
December 30, 2025	10.22	10.17	10.17	10.25	10.1	353,500
December 29, 2025	10	10.15	10.15	10.19	9.95	533,300
December 26, 2025	10.02	10.02	10.02	10.03	9.97	167,700
December 24, 2025	10	10	10	10.02	9.96	122,300
December 23, 2025	9.97	10	10	10.02	9.94	271,936
December 22, 2025	10.05	10	10	10.09	9.95	436,564
December 19, 2025	10.03	9.98	9.98	10.14	9.96	302,009
December 18, 2025	10.12	10	10	10.16	10	274,000
December 17, 2025	10.18	10.06	10.06	10.22	10	171,907
December 16, 2025	10.07	10.15	10.15	10.16	10.03	254,500
December 15, 2025	10.15	10.05	10.05	10.18	10.03	196,866
December 12, 2025	10.21	10.19	10.13	10.27	10.12	271,143
December 11, 2025	10.23	10.25	10.19	10.3	10.18	148,526
December 10, 2025	10.36	10.23	10.17	10.36	10.19	267,600
December 09, 2025	10.35	10.3	10.24	10.39	10.23	290,242
December 08, 2025	10.36	10.35	10.29	10.4	10.22	372,802
December 05, 2025	10.51	10.36	10.36	10.57	10.3	255,118
December 04, 2025	10.62	10.47	10.47	10.64	10.47	199,418
December 03, 2025	10.64	10.56	10.56	10.66	10.49	293,225
December 02, 2025	10.52	10.63	10.63	10.63	10.5	224,324
December 01, 2025	10.61	10.52	10.52	10.63	10.47	161,100
November 28, 2025	10.52	10.63	10.63	10.63	10.49	83,100
November 26, 2025	10.54	10.52	10.52	10.54	10.4	87,500
November 25, 2025	10.51	10.48	10.48	10.56	10.41	158,123
November 24, 2025	10.53	10.45	10.45	10.58	10.38	168,200

Nuveen Dynamic Municipal Opportunities Fund (NDMO) NYSE