Skip to main content
Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
10.36
-0.11 (-1.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

NDMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.5110.5710.3010.3610.36-1.05%255,118
Dec 4, 202510.6210.6410.4710.4710.47-0.85%235,954
Dec 3, 202510.6410.6610.4910.5610.56-0.66%293,225
Dec 2, 202510.5210.6310.5010.6310.631.05%224,324
Dec 1, 202510.6110.6310.4710.5210.52-1.03%161,077
Nov 28, 202510.5210.6310.4910.6310.631.05%83,092
Nov 26, 202510.5410.5410.4010.5210.520.38%87,488
Nov 25, 202510.5110.5610.4110.4810.480.29%158,123
Nov 24, 202510.5310.5810.3810.4510.45-168,166
Nov 21, 202510.4710.5210.3010.4510.450.10%183,990
Nov 20, 202510.5310.5510.2510.4410.44-0.67%158,755
Nov 19, 202510.6410.6410.3710.5110.51-1.22%173,742
Nov 18, 202510.6210.6810.5410.6410.640.38%120,230
Nov 17, 202510.6310.6410.4810.6010.60-0.28%172,322
Nov 14, 202510.6910.7210.5710.6310.63-1.02%140,549
Nov 13, 202510.7210.7410.5910.7410.680.19%155,365
Nov 12, 202510.7610.7710.7010.7210.66-0.09%114,214
Nov 11, 202510.6510.8210.6110.7310.671.23%223,508
Nov 10, 202510.5910.6210.4910.6010.540.57%90,316
Nov 7, 202510.5610.6210.4810.5410.48-0.47%127,843
Nov 6, 202510.6510.6910.5510.5910.53-0.38%105,582
Nov 5, 202510.5910.7010.5410.6310.570.38%198,672
Nov 4, 202510.6910.7010.5110.5910.53-0.56%209,438
Nov 3, 202510.6510.6510.5710.6510.590.57%140,060
Oct 31, 202510.5810.6210.5110.5910.530.38%181,432
Oct 30, 202510.6210.6310.5110.5510.49-0.85%125,028
Oct 29, 202510.6310.6410.5410.6410.580.38%126,716
Oct 28, 202510.5910.6410.5310.6010.540.09%151,504
Oct 27, 202510.6710.6810.5410.5910.53-0.38%171,029
Oct 24, 202510.6710.6810.6010.6310.57-0.09%101,781
Oct 23, 202510.6410.6610.5710.6410.580.09%137,787
Oct 22, 202510.6210.6310.5610.6310.570.09%119,039
Oct 21, 202510.5310.6310.5110.6210.560.57%109,003
Oct 20, 202510.4910.5610.3510.5610.501.15%146,581
Oct 17, 202510.5410.5410.3010.4410.38-0.85%183,592
Oct 16, 202510.5710.5910.4410.5310.47-0.09%101,132
Oct 15, 202510.5110.5810.5010.5410.48-0.66%86,996
Oct 14, 202510.5510.6310.4710.6110.490.57%191,534
Oct 13, 202510.6010.6010.3710.5510.43-136,775
Oct 10, 202510.6010.6010.4810.5510.430.19%141,248
Oct 9, 202510.5210.6010.4310.5310.410.19%198,765
Oct 8, 202510.4410.5510.4410.5110.390.96%159,725
Oct 7, 202510.4410.4810.3610.4110.29-0.10%130,289
Oct 6, 202510.4310.4410.3610.4210.30-0.10%94,677
Oct 3, 202510.4610.4610.3110.4310.31-0.29%192,414
Oct 2, 202510.4910.5010.4110.4610.34-0.19%123,818
Oct 1, 202510.4210.4810.3510.4810.360.87%215,390
Sep 30, 202510.3510.4610.3410.3910.270.10%178,546
Sep 29, 202510.4010.4010.2810.3810.26-0.19%193,471
Sep 26, 202510.4510.4810.3710.4010.28-0.29%220,275
Sep 25, 202510.4510.4610.3810.4310.31-136,177
Sep 24, 202510.4910.5210.3810.4310.31-0.67%132,378
Sep 23, 202510.4610.5010.4410.5010.380.77%254,610
Sep 22, 202510.4510.4910.4010.4210.30-142,124
Sep 19, 202510.4810.4910.4010.4210.30-0.57%119,818
Sep 18, 202510.3810.4810.3610.4810.361.06%215,976
Sep 17, 202510.4810.4810.2810.3710.25-0.48%224,225
Sep 16, 202510.4710.4710.3710.4210.300.10%163,484
Sep 15, 202510.3810.4610.3610.4110.29-0.10%175,800
Sep 12, 202510.4610.4810.3710.4210.24-0.19%237,161
Sep 11, 202510.4610.4810.4210.4410.260.19%194,963
Sep 10, 202510.4010.4510.3510.4210.240.48%282,463
Sep 9, 202510.3310.3710.2810.3710.190.39%222,946
Sep 8, 202510.2510.3310.1510.3310.151.47%170,681
Sep 5, 202510.1410.1810.0610.1810.001.60%158,629
Sep 4, 202510.0310.079.9510.029.85-0.10%218,877
Sep 3, 20259.9810.059.9310.039.851.11%183,449
Sep 2, 20259.969.969.859.929.75-0.60%253,362
Aug 29, 20259.869.989.819.989.811.32%169,973
Aug 28, 20259.909.909.769.859.68-0.20%162,259
Aug 27, 20259.789.879.749.879.701.23%197,719
Aug 26, 20259.799.809.729.759.58-0.41%126,549
Aug 25, 20259.749.819.749.799.620.72%233,831
Aug 22, 20259.659.769.619.729.551.25%183,968
Aug 21, 20259.629.659.579.609.43-154,671
Aug 20, 20259.709.709.609.609.43-1.03%176,914
Aug 19, 20259.749.759.659.709.53-100,437
Aug 18, 20259.739.779.689.709.53-0.31%177,154
Aug 15, 20259.769.819.719.739.56-0.71%168,989
Aug 14, 20259.809.849.759.809.57-0.10%247,490
Aug 13, 20259.789.849.779.819.580.51%234,374
Aug 12, 20259.789.809.739.769.53-0.10%242,880
Aug 11, 20259.809.839.769.779.54-0.31%156,572
Aug 8, 20259.859.869.769.809.57-173,649
Aug 7, 20259.889.899.799.809.57-0.51%169,854
Aug 6, 20259.829.929.809.859.620.31%229,978
Aug 5, 20259.889.919.799.829.59-0.30%237,387
Aug 4, 20259.959.959.789.859.62-0.51%161,969
Aug 1, 20259.889.909.869.909.670.92%148,312
Jul 31, 20259.739.829.739.819.580.93%178,669
Jul 30, 20259.829.849.709.729.49-0.72%119,344
Jul 29, 20259.799.809.739.799.560.41%170,584
Jul 28, 20259.759.779.719.759.52-193,834
Jul 25, 20259.819.829.689.759.52-0.10%432,767
Jul 24, 20259.739.829.729.769.53-0.10%144,968
Jul 23, 20259.929.949.739.779.54-1.51%465,140
Jul 22, 20259.969.989.869.929.69-0.20%87,781
Jul 21, 20259.959.989.889.949.700.71%95,255
Jul 18, 20259.959.989.859.879.64-0.80%103,196
Jul 17, 202510.0010.009.939.959.71-0.50%124,960