NYSE - Nasdaq Real Time Price USD

Nuveen Missouri Quality Municipal Income Fund (NOM)

10.64

-0.07

(-0.65%)

As of 1:22:03 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	10.73	10.79	10.64	10.64	10.64	7,237
May 23, 2025	10.55	10.71	10.34	10.71	10.71	2,900
May 22, 2025	10.78	10.78	10.78	10.78	10.78	300
May 21, 2025	10.68	10.68	10.68	10.68	10.68	-
May 20, 2025	10.68	10.68	10.68	10.68	10.68	300
May 19, 2025	10.40	10.88	10.40	10.88	10.88	700
May 16, 2025	10.77	10.77	10.45	10.50	10.50	700
May 15, 2025	0.068 Dividend
May 15, 2025	10.71	10.90	10.70	10.70	10.70	5,300
May 14, 2025	10.42	10.71	10.35	10.58	10.51	4,700
May 13, 2025	10.40	10.85	10.18	10.73	10.66	14,600
May 12, 2025	10.75	10.99	10.75	10.75	10.68	7,800
May 9, 2025	11.00	11.00	11.00	11.00	10.93	-
May 8, 2025	11.00	11.00	11.00	11.00	10.93	600
May 7, 2025	10.80	10.99	10.50	10.83	10.76	13,000
May 6, 2025	10.85	10.85	10.85	10.85	10.78	100
May 5, 2025	10.33	10.94	10.19	10.42	10.35	2,100
May 2, 2025	10.70	10.70	10.33	10.33	10.26	4,100
May 1, 2025	10.29	10.68	10.13	10.68	10.61	4,600
Apr 30, 2025	10.08	10.20	10.08	10.20	10.13	5,200
Apr 29, 2025	10.05	10.07	9.95	10.07	10.01	14,000
Apr 28, 2025	10.05	10.05	9.94	10.03	9.97	1,800
Apr 25, 2025	9.93	10.02	9.92	10.01	9.95	1,700
Apr 24, 2025	9.88	9.92	9.88	9.91	9.85	1,700
Apr 23, 2025	9.99	9.99	9.85	9.85	9.79	2,200
Apr 22, 2025	9.83	9.83	9.75	9.75	9.69	8,200
Apr 21, 2025	9.90	9.90	9.63	9.63	9.57	3,700
Apr 17, 2025	9.94	9.94	9.73	9.79	9.73	4,500
Apr 16, 2025	9.77	9.96	9.75	9.78	9.72	5,400
Apr 15, 2025	0.068 Dividend
Apr 15, 2025	9.77	9.82	9.70	9.76	9.70	3,100
Apr 14, 2025	9.86	9.91	9.81	9.85	9.72	7,000
Apr 11, 2025	9.97	10.01	9.80	9.84	9.71	10,500
Apr 10, 2025	9.92	10.02	9.90	9.99	9.86	5,000
Apr 9, 2025	9.91	10.12	9.76	10.09	9.96	12,300
Apr 8, 2025	10.25	10.25	9.91	9.91	9.78	5,000
Apr 7, 2025	10.42	10.42	10.35	10.35	10.21	700
Apr 4, 2025	10.43	10.43	10.26	10.33	10.19	10,800
Apr 3, 2025	10.49	10.52	10.42	10.42	10.28	3,700
Apr 2, 2025	10.44	10.47	10.36	10.46	10.32	6,300
Apr 1, 2025	10.44	10.44	10.36	10.42	10.28	7,500
Mar 31, 2025	10.26	10.35	10.24	10.35	10.21	4,800
Mar 28, 2025	10.35	10.35	10.24	10.25	10.11	8,800
Mar 27, 2025	10.38	10.38	10.33	10.33	10.19	2,000
Mar 26, 2025	10.44	10.44	10.34	10.38	10.24	3,700
Mar 25, 2025	10.45	10.47	10.41	10.46	10.32	3,100
Mar 24, 2025	10.50	10.53	10.45	10.48	10.34	3,000
Mar 21, 2025	10.47	10.53	10.41	10.50	10.36	18,500
Mar 20, 2025	10.41	10.45	10.41	10.45	10.31	8,600
Mar 19, 2025	10.41	10.46	10.39	10.42	10.28	8,800
Mar 18, 2025	10.47	10.48	10.43	10.43	10.29	1,400
Mar 17, 2025	10.57	10.59	10.44	10.49	10.35	7,500
Mar 14, 2025	0.068 Dividend
Mar 14, 2025	10.36	10.49	10.36	10.49	10.35	4,900
Mar 13, 2025	10.35	10.53	10.35	10.47	10.26	5,600
Mar 12, 2025	10.70	10.77	10.54	10.54	10.33	2,100
Mar 11, 2025	10.84	10.84	10.70	10.70	10.49	1,800
Mar 10, 2025	10.68	10.89	10.68	10.89	10.68	2,900
Mar 7, 2025	11.03	11.03	10.75	10.75	10.54	1,900
Mar 6, 2025	11.13	11.13	10.87	10.95	10.73	5,000
Mar 5, 2025	11.08	11.08	10.81	10.97	10.75	3,300
Mar 4, 2025	10.95	11.05	10.82	10.90	10.69	9,500
Mar 3, 2025	10.99	11.16	10.83	10.83	10.62	7,000
Feb 28, 2025	11.30	11.47	10.80	10.85	10.64	33,200
Feb 27, 2025	11.30	11.30	11.25	11.25	11.03	1,400
Feb 26, 2025	11.30	11.35	11.30	11.35	11.13	2,700
Feb 25, 2025	11.37	11.37	11.37	11.37	11.15	200
Feb 24, 2025	11.23	11.23	11.16	11.17	10.95	6,400
Feb 21, 2025	11.25	11.35	11.23	11.35	11.13	9,200
Feb 20, 2025	11.00	11.24	11.00	11.20	10.98	11,600
Feb 19, 2025	11.40	11.40	10.83	10.84	10.63	16,100
Feb 18, 2025	11.50	11.50	11.21	11.23	11.01	6,200
Feb 14, 2025	0.068 Dividend
Feb 14, 2025	11.37	11.49	11.30	11.43	11.20	10,500
Feb 13, 2025	11.43	11.90	11.31	11.44	11.15	14,800
Feb 12, 2025	11.60	11.60	11.35	11.35	11.06	4,300
Feb 11, 2025	11.80	11.80	11.65	11.78	11.48	600
Feb 10, 2025	11.53	11.84	11.53	11.84	11.54	5,100
Feb 7, 2025	11.55	11.59	11.55	11.59	11.29	700
Feb 6, 2025	11.45	11.45	11.45	11.45	11.16	-
Feb 5, 2025	11.45	11.45	11.45	11.45	11.16	-
Feb 4, 2025	11.66	11.66	11.45	11.45	11.16	1,400
Feb 3, 2025	11.69	11.79	11.38	11.71	11.41	8,600
Jan 31, 2025	11.25	11.33	11.25	11.33	11.04	800
Jan 30, 2025	11.22	11.22	11.22	11.22	10.93	400
Jan 29, 2025	11.49	11.49	11.49	11.49	11.20	-
Jan 28, 2025	11.49	11.49	11.49	11.49	11.20	100
Jan 27, 2025	11.10	11.45	11.10	11.39	11.10	2,000
Jan 24, 2025	11.11	11.11	11.10	11.10	10.82	3,300
Jan 23, 2025	11.65	11.65	11.55	11.55	11.26	700
Jan 22, 2025	11.95	11.95	11.70	11.76	11.46	9,300
Jan 21, 2025	11.35	11.62	11.35	11.62	11.32	6,300
Jan 17, 2025	11.24	11.28	11.24	11.28	10.99	3,900
Jan 16, 2025	11.25	11.25	11.16	11.16	10.88	3,100
Jan 15, 2025	0.068 Dividend
Jan 15, 2025	11.30	11.33	11.14	11.29	11.00	5,300
Jan 14, 2025	11.24	11.53	11.24	11.50	11.14	2,700
Jan 13, 2025	11.30	11.30	11.16	11.16	10.81	700
Jan 10, 2025	11.76	11.76	11.12	11.12	10.77	5,600
Jan 8, 2025	11.90	11.90	11.90	11.90	11.53	-
Jan 7, 2025	11.46	11.90	11.46	11.90	11.53	2,400
Jan 6, 2025	12.15	12.15	11.81	11.90	11.53	6,500
Jan 3, 2025	11.85	12.25	11.63	11.95	11.58	14,900
Jan 2, 2025	11.49	11.85	11.49	11.85	11.48	7,100
Dec 31, 2024	11.72	11.99	11.72	11.99	11.61	10,600
Dec 30, 2024	11.29	11.39	11.29	11.35	10.99	1,300
Dec 27, 2024	11.62	11.79	11.35	11.40	11.04	11,200
Dec 26, 2024	11.59	11.80	11.38	11.70	11.33	3,700
Dec 24, 2024	11.65	11.65	11.65	11.65	11.29	-
Dec 23, 2024	11.70	11.70	11.19	11.65	11.29	6,200
Dec 20, 2024	11.40	11.75	11.39	11.75	11.38	1,300
Dec 19, 2024	11.50	11.98	11.35	11.74	11.37	15,200
Dec 18, 2024	10.88	11.59	10.88	11.50	11.14	5,500
Dec 17, 2024	11.31	11.69	10.86	11.60	11.24	25,000
Dec 16, 2024	11.39	11.40	11.10	11.40	11.04	8,600
Dec 13, 2024	0.068 Dividend
Dec 13, 2024	11.35	11.42	10.58	11.20	10.85	7,000
Dec 12, 2024	11.69	11.69	11.57	11.60	11.17	17,000
Dec 11, 2024	11.26	11.39	11.26	11.39	10.97	600
Dec 10, 2024	11.12	11.45	11.12	11.34	10.92	19,700
Dec 9, 2024	11.12	11.33	11.10	11.15	10.74	11,200
Dec 6, 2024	11.39	11.39	11.07	11.07	10.66	9,100
Dec 5, 2024	10.75	11.50	10.70	11.45	11.03	32,400
Dec 4, 2024	10.74	10.79	10.68	10.79	10.39	9,100
Dec 3, 2024	10.80	10.83	10.76	10.82	10.42	3,500
Dec 2, 2024	10.71	10.80	10.70	10.76	10.36	5,700
Nov 29, 2024	10.78	10.80	10.75	10.76	10.36	2,200
Nov 27, 2024	10.68	10.80	10.60	10.72	10.32	3,300
Nov 26, 2024	10.43	10.64	10.43	10.57	10.18	1,100
Nov 25, 2024	10.80	10.80	10.61	10.67	10.28	2,600
Nov 22, 2024	10.62	10.68	10.55	10.68	10.29	3,300
Nov 21, 2024	10.68	10.68	10.68	10.68	10.29	200
Nov 20, 2024	10.70	10.79	10.63	10.79	10.39	18,900
Nov 19, 2024	10.78	10.78	10.64	10.64	10.25	20,200
Nov 18, 2024	10.65	10.67	10.34	10.59	10.20	3,000
Nov 15, 2024	0.068 Dividend
Nov 15, 2024	10.66	10.66	10.51	10.51	10.12	2,100
Nov 14, 2024	10.60	10.62	10.58	10.60	10.14	2,900
Nov 13, 2024	10.47	10.62	10.46	10.62	10.16	10,200
Nov 12, 2024	10.58	10.61	10.45	10.45	10.00	4,600
Nov 11, 2024	10.55	10.68	10.52	10.68	10.22	2,200
Nov 8, 2024	10.53	10.59	10.53	10.54	10.09	3,400
Nov 7, 2024	10.41	10.49	10.40	10.46	10.01	9,500
Nov 6, 2024	10.46	10.46	10.26	10.26	9.82	1,400
Nov 5, 2024	10.70	10.70	10.43	10.46	10.01	4,100
Nov 4, 2024	10.41	10.62	10.41	10.42	9.97	2,800
Nov 1, 2024	10.50	10.61	10.38	10.41	9.96	31,800
Oct 31, 2024	10.39	10.48	10.39	10.48	10.03	5,800
Oct 30, 2024	10.44	10.44	10.31	10.39	9.94	9,900
Oct 29, 2024	10.61	10.61	10.37	10.44	9.99	10,300
Oct 28, 2024	10.74	10.74	10.65	10.65	10.19	700
Oct 25, 2024	10.75	10.75	10.57	10.62	10.16	2,500
Oct 24, 2024	10.52	10.76	10.52	10.61	10.15	5,800
Oct 23, 2024	10.79	10.87	10.44	10.67	10.21	6,800
Oct 22, 2024	10.90	10.90	10.79	10.80	10.33	5,500
Oct 21, 2024	11.02	11.03	10.86	10.90	10.43	10,500
Oct 18, 2024	10.88	11.02	10.88	11.02	10.54	800
Oct 17, 2024	10.90	10.91	10.90	10.91	10.44	300
Oct 16, 2024	10.99	11.01	10.90	10.90	10.43	4,600
Oct 15, 2024	0.068 Dividend
Oct 15, 2024	10.90	10.99	10.90	10.95	10.48	2,500
Oct 14, 2024	10.90	10.90	10.90	10.90	10.36	300
Oct 11, 2024	10.97	11.00	10.97	10.97	10.43	3,200
Oct 10, 2024	10.89	10.97	10.89	10.97	10.43	4,800
Oct 9, 2024	11.19	11.19	10.78	10.89	10.36	6,900
Oct 8, 2024	10.85	10.88	10.85	10.88	10.35	4,100
Oct 7, 2024	10.99	10.99	10.81	10.85	10.32	3,600
Oct 4, 2024	10.91	10.91	10.80	10.91	10.37	11,300
Oct 3, 2024	11.04	11.04	10.84	10.95	10.41	30,700
Oct 2, 2024	11.19	11.27	10.89	11.04	10.50	21,900
Oct 1, 2024	11.21	11.21	10.92	11.20	10.65	28,600
Sep 30, 2024	11.12	11.12	10.91	11.04	10.50	14,400
Sep 27, 2024	10.92	11.06	10.90	10.97	10.43	21,500
Sep 26, 2024	11.06	11.06	10.81	10.86	10.33	10,000
Sep 25, 2024	10.77	10.83	10.75	10.78	10.25	18,100
Sep 24, 2024	10.80	10.80	10.78	10.78	10.25	3,100
Sep 23, 2024	10.81	10.96	10.80	10.80	10.27	20,400
Sep 20, 2024	10.82	10.94	10.75	10.81	10.28	22,800
Sep 19, 2024	10.80	10.84	10.74	10.74	10.21	11,800
Sep 18, 2024	10.78	10.94	10.77	10.80	10.27	35,700
Sep 17, 2024	10.86	11.70	10.75	10.82	10.29	37,600
Sep 16, 2024	10.82	10.85	10.80	10.81	10.28	9,000
Sep 13, 2024	0.068 Dividend
Sep 13, 2024	10.94	10.94	10.77	10.84	10.31	12,100
Sep 12, 2024	10.94	10.94	10.83	10.90	10.30	33,400
Sep 11, 2024	10.77	10.95	10.75	10.82	10.22	27,100
Sep 10, 2024	10.75	10.77	10.73	10.73	10.14	9,500
Sep 9, 2024	10.73	10.75	10.67	10.71	10.12	9,000
Sep 6, 2024	10.70	10.72	10.68	10.70	10.11	1,600
Sep 5, 2024	10.75	10.75	10.68	10.68	10.09	4,300
Sep 4, 2024	10.74	10.74	10.68	10.69	10.10	4,400
Sep 3, 2024	10.79	10.81	10.67	10.70	10.11	14,400
Aug 30, 2024	10.72	10.72	10.67	10.69	10.10	4,400
Aug 29, 2024	10.67	10.76	10.66	10.71	10.12	5,200
Aug 28, 2024	10.70	10.70	10.67	10.68	10.09	5,000
Aug 27, 2024	10.70	10.72	10.66	10.67	10.08	5,100
Aug 26, 2024	10.70	10.75	10.70	10.73	10.14	7,400
Aug 23, 2024	10.72	10.72	10.68	10.69	10.10	3,600
Aug 22, 2024	10.65	10.70	10.65	10.68	10.09	14,000
Aug 21, 2024	10.65	10.78	10.65	10.77	10.18	9,500
Aug 20, 2024	10.66	10.75	10.65	10.65	10.06	5,900
Aug 19, 2024	10.63	10.64	10.62	10.62	10.04	900
Aug 16, 2024	10.59	10.63	10.56	10.63	10.04	9,200
Aug 15, 2024	0.068 Dividend
Aug 15, 2024	10.65	10.65	10.56	10.62	10.04	4,600
Aug 14, 2024	10.67	10.78	10.67	10.76	10.10	18,800
Aug 13, 2024	10.65	10.67	10.63	10.64	9.99	2,400
Aug 12, 2024	10.62	10.62	10.60	10.61	9.96	4,400
Aug 9, 2024	10.63	10.64	10.62	10.64	9.99	1,600
Aug 8, 2024	10.66	10.69	10.58	10.64	9.99	4,800
Aug 7, 2024	10.75	10.76	10.58	10.76	10.10	4,200
Aug 6, 2024	10.72	10.75	10.53	10.72	10.07	2,400
Aug 5, 2024	10.60	10.70	10.50	10.58	9.93	4,800
Aug 2, 2024	10.74	11.01	10.66	10.71	10.06	32,300
Aug 1, 2024	10.63	10.69	10.54	10.63	9.98	5,300
Jul 31, 2024	10.65	10.65	10.51	10.51	9.87	3,800
Jul 30, 2024	10.48	10.56	10.47	10.55	9.91	1,700
Jul 29, 2024	10.64	10.64	10.49	10.49	9.85	3,600
Jul 26, 2024	10.56	10.56	10.48	10.52	9.88	6,900
Jul 25, 2024	10.55	10.55	10.53	10.53	9.89	2,000
Jul 24, 2024	10.49	10.56	10.48	10.56	9.92	1,800
Jul 23, 2024	10.47	10.53	10.47	10.50	9.86	1,100
Jul 22, 2024	10.47	10.47	10.43	10.45	9.81	3,100
Jul 19, 2024	10.44	10.45	10.44	10.44	9.80	5,200
Jul 18, 2024	10.50	10.50	10.50	10.50	9.86	-
Jul 17, 2024	10.50	10.54	10.47	10.50	9.86	4,900
Jul 16, 2024	10.57	10.59	10.51	10.51	9.87	6,400
Jul 15, 2024	0.068 Dividend
Jul 15, 2024	10.54	10.56	10.51	10.56	9.92	6,900
Jul 12, 2024	10.48	10.58	10.48	10.58	9.87	1,900
Jul 11, 2024	10.57	10.72	10.50	10.59	9.88	23,100
Jul 10, 2024	10.46	10.47	10.41	10.42	9.72	6,700
Jul 9, 2024	10.36	10.37	10.35	10.37	9.67	2,400
Jul 8, 2024	10.32	10.38	10.32	10.38	9.68	14,700
Jul 5, 2024	10.40	10.40	10.27	10.40	9.70	10,200
Jul 3, 2024	10.33	10.37	10.30	10.37	9.67	8,000
Jul 2, 2024	10.33	10.36	10.25	10.30	9.61	21,400
Jul 1, 2024	10.35	10.35	10.27	10.28	9.59	11,200
Jun 28, 2024	10.40	10.42	10.28	10.35	9.66	13,300
Jun 27, 2024	10.35	10.37	10.28	10.32	9.63	10,600
Jun 26, 2024	10.32	10.32	10.28	10.28	9.59	5,900
Jun 25, 2024	10.37	10.38	10.29	10.34	9.65	3,500
Jun 24, 2024	10.31	10.37	10.30	10.34	9.65	6,900
Jun 21, 2024	10.30	10.33	10.28	10.33	9.64	3,900
Jun 20, 2024	10.28	10.33	10.28	10.29	9.60	2,300
Jun 18, 2024	10.31	10.38	10.31	10.34	9.65	5,600
Jun 17, 2024	10.26	10.33	10.26	10.28	9.59	7,900
Jun 14, 2024	0.068 Dividend
Jun 14, 2024	10.31	10.33	10.28	10.33	9.64	3,500
Jun 13, 2024	10.35	10.38	10.27	10.33	9.57	16,200
Jun 12, 2024	10.34	10.37	10.30	10.30	9.55	6,300
Jun 11, 2024	10.21	10.25	10.20	10.23	9.48	21,200
Jun 10, 2024	10.16	10.22	10.16	10.20	9.45	9,800
Jun 7, 2024	10.22	10.22	10.14	10.15	9.41	7,000
Jun 6, 2024	10.26	10.29	10.20	10.28	9.53	10,800
Jun 5, 2024	10.23	10.33	10.14	10.33	9.57	13,200
Jun 4, 2024	10.18	10.23	10.13	10.14	9.40	9,500
Jun 3, 2024	10.07	10.07	10.01	10.01	9.28	3,200
May 31, 2024	9.97	10.02	9.93	9.95	9.22	4,800
May 30, 2024	9.95	9.98	9.88	9.88	9.16	20,000
May 29, 2024	9.97	9.97	9.90	9.91	9.18	8,200
May 28, 2024	10.05	10.09	10.01	10.01	9.28	3,600

TPOUl.XC

TPOU.L Third Point Investors USD Ord

24.00

-2.04%

PYN PIMCO New York Municipal Income Fund III

5.30

+0.57%

NXN Nuveen New York Select Tax-Free Income Portfolio

11.62

+0.09%

ENX Eaton Vance New York Municipal Bond Fund

9.29

0.00%

NIM Nuveen Select Maturities Municipal Fund

9.00

+0.73%

NNY Nuveen New York Municipal Value Fund

8.18

-0.24%

JLS Nuveen Mortgage and Income Fund

18.15

+0.67%

NMS Nuveen Minnesota Quality Municipal Income Fund

11.51

+0.31%

NBH Neuberger Berman Municipal Fund Inc.

9.93

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nuveen Missouri Quality Municipal Income Fund (NOM)

Related Tickers