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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	10.36	10.36	10.3	10.37	10.35	3,700
July 01, 2025	10.37	10.35	10.28	10.37	10.32	14,600
June 30, 2025	10.37	10.37	10.37	10.37	10.35	2,347
June 27, 2025	10.33	10.33	10.33	10.33	10.33	57
June 26, 2025	10.26	10.33	10.33	10.33	10.26	600
June 25, 2025	10.35	10.37	10.37	10.37	10.35	1,714
June 24, 2025	10.31	10.22	10.22	10.31	10.19	6,100
June 23, 2025	10.37	10.33	10.33	10.37	10.3	5,401
June 20, 2025	10.37	10.37	10.37	10.37	10.33	4,582
June 18, 2025	10.32	10.35	10.35	10.37	10.32	3,200
June 17, 2025	10.3	10.33	10.33	10.35	10.3	4,400
June 16, 2025	10.36	10.36	10.36	10.36	10.36	183
June 13, 2025	10.55	10.36	10.36	10.55	10.31	11,400
June 12, 2025	10.45	10.57	10.5	10.57	10.45	607
June 11, 2025	10.59	10.59	10.52	10.59	10.59	0
June 10, 2025	10.61	10.59	10.52	10.61	10.59	2,709
June 09, 2025	10.62	10.63	10.56	10.63	10.62	845
June 06, 2025	10.61	10.78	10.71	10.78	10.61	300
June 05, 2025	10.67	10.75	10.68	10.89	10.6	7,600
June 04, 2025	10.42	10.42	10.35	10.42	10.42	0
June 03, 2025	10.65	10.42	10.42	10.65	10.4	3,300
June 02, 2025	10.5	10.51	10.51	10.65	10.5	8,300
May 30, 2025	10.52	10.68	10.68	10.69	10.52	3,544
May 29, 2025	10.58	10.58	10.58	10.58	10.58	0
May 28, 2025	10.58	10.58	10.58	10.58	10.58	901
May 27, 2025	10.73	10.63	10.63	10.79	10.63	7,339
May 23, 2025	10.55	10.71	10.71	10.71	10.34	2,900
May 22, 2025	10.78	10.78	10.78	10.78	10.78	300

Nuveen Missouri Quality Municipal Income Fund (NOM) NYSE