Nuveen Missouri Quality Municipal Income Fund - NOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11	10.96	10.96	11.32	10.86	5,400
September 25, 2025	10.99	10.95	10.95	10.99	10.95	1,100
September 24, 2025	11.13	11.02	11.02	11.22	10.87	12,545
September 23, 2025	11.15	11.09	11.09	11.16	10.87	21,600
September 22, 2025	11.1	11.15	11.15	11.16	10.94	6,431
September 19, 2025	11.32	11.29	11.29	11.32	11.16	1,139
September 18, 2025	11.3	11.3	11.3	11.3	11.29	5,600
September 17, 2025	11.25	11.31	11.31	11.31	11.16	1,320
September 16, 2025	10.93	11.2	11.2	11.22	10.88	14,617
September 15, 2025	11.28	11.22	11.22	11.29	11.03	5,000
September 12, 2025	11.21	11.23	11.17	11.25	11.18	6,141
September 11, 2025	11.15	11.26	11.2	11.26	11.12	4,300
September 10, 2025	11.07	11.15	11.09	11.25	11	31,530
September 09, 2025	11.05	11.1	11.04	11.1	10.84	14,049
September 08, 2025	10.96	11.09	11.03	11.1	10.91	16,402
September 05, 2025	11	10.91	10.91	11.01	10.85	4,200
September 04, 2025	10.87	11.05	11.05	11.05	10.87	1,910
September 03, 2025	10.83	10.82	10.82	11.04	10.8	4,700
September 02, 2025	11.08	10.92	10.92	11.14	10.87	3,600
August 29, 2025	10.89	10.98	10.98	11.09	10.86	5,133
August 28, 2025	10.98	10.86	10.86	11.05	10.86	10,500
August 27, 2025	10.89	11.04	11.04	11.12	10.87	15,300
August 26, 2025	10.88	10.88	10.88	10.88	10.88	1,484
August 25, 2025	10.99	10.95	10.95	11.09	10.85	12,306
August 22, 2025	10.94	10.99	10.99	11.02	10.91	3,000
August 21, 2025	10.8	10.8	10.8	10.8	10.71	900
August 20, 2025	10.87	10.8	10.8	10.94	10.63	10,100
August 19, 2025	11.07	10.85	10.85	11.07	10.85	1,100
August 18, 2025	10.97	10.92	10.92	10.97	10.79	1,578
August 15, 2025	10.86	10.95	10.95	10.95	10.86	746
August 14, 2025	10.5	10.9	10.83	10.94	10.5	8,200
August 13, 2025	10.89	10.92	10.85	10.92	10.8	3,005
August 12, 2025	10.88	10.8	10.73	10.88	10.8	1,200
August 11, 2025	10.9	10.88	10.81	10.9	10.88	6,400
August 08, 2025	10.84	10.87	10.8	10.88	10.81	3,300
August 07, 2025	10.81	10.8	10.73	10.81	10.8	3,200
August 06, 2025	10.84	10.8	10.73	10.87	10.8	1,043
August 05, 2025	10.99	10.84	10.77	11.12	10.6	11,500
August 04, 2025	10.74	10.81	10.74	11.12	10.74	12,000
August 01, 2025	11	10.9	10.83	11	10.65	5,623
July 31, 2025	10.86	10.86	10.79	10.86	10.86	500
July 30, 2025	10.88	10.88	10.81	10.88	10.88	1,200
July 29, 2025	10.83	10.9	10.83	10.93	10.82	3,724
July 28, 2025	10.94	10.76	10.69	10.94	10.76	1,080
July 25, 2025	10.95	10.95	10.95	10.95	10.71	7,030
July 24, 2025	11.02	11	11	11.02	10.76	1,300
July 23, 2025	10.97	10.76	10.76	11.11	10.5	9,300
July 22, 2025	10.98	10.95	10.95	11	10.5	9,419
July 21, 2025	11.19	11	11	11.19	10.87	5,400
July 18, 2025	10.75	11	11	11.02	10.75	3,236
July 17, 2025	11.22	10.74	10.74	11.22	10.66	5,000
July 16, 2025	11.2	10.6	10.6	11.2	10.5	3,500
July 15, 2025	10.68	11.26	11.26	11.47	10.68	14,239
July 14, 2025	10.72	10.7	10.63	10.72	10.6	900
July 11, 2025	10.65	10.7	10.63	10.9	10.65	11,541
July 10, 2025	10.33	10.38	10.31	10.71	10.33	44,200
July 09, 2025	10.32	10.34	10.27	10.34	10.32	1,700
July 08, 2025	10.33	10.27	10.21	10.33	10.27	15,000
July 07, 2025	10.3	10.33	10.26	10.35	10.29	11,000
July 03, 2025	10.34	10.3	10.24	10.36	10.29	2,100

Nuveen Missouri Quality Municipal Income Fund (NOM) NYSE