Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
10.42
-0.05 (-0.48%)
Mar 6, 2026, 4:00 PM EST - Market closed
NDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.44 | 10.50 | 10.39 | 10.42 | - | -0.48% | 19,620 |
| Mar 5, 2026 | 10.55 | 10.55 | 10.41 | 10.47 | 10.47 | -1.13% | 55,631 |
| Mar 4, 2026 | 10.63 | 10.67 | 10.53 | 10.59 | 10.59 | -0.47% | 70,951 |
| Mar 3, 2026 | 10.64 | 10.68 | 10.60 | 10.64 | 10.64 | -0.19% | 169,316 |
| Mar 2, 2026 | 10.64 | 10.66 | 10.61 | 10.66 | 10.66 | 0.19% | 164,486 |
| Feb 27, 2026 | 10.63 | 10.64 | 10.61 | 10.64 | 10.64 | 0.19% | 144,018 |
| Feb 26, 2026 | 10.57 | 10.64 | 10.55 | 10.62 | 10.62 | 0.28% | 141,023 |
| Feb 25, 2026 | 10.62 | 10.63 | 10.59 | 10.59 | 10.59 | -0.19% | 81,107 |
| Feb 24, 2026 | 10.62 | 10.62 | 10.57 | 10.61 | 10.61 | 0.28% | 117,571 |
| Feb 23, 2026 | 10.57 | 10.60 | 10.54 | 10.58 | 10.58 | 0.09% | 76,681 |
| Feb 20, 2026 | 10.49 | 10.63 | 10.41 | 10.57 | 10.57 | 0.76% | 178,635 |
| Feb 19, 2026 | 10.48 | 10.49 | 10.44 | 10.49 | 10.49 | -0.38% | 46,882 |
| Feb 18, 2026 | 10.51 | 10.54 | 10.44 | 10.53 | 10.53 | 0.19% | 117,542 |
| Feb 17, 2026 | 10.45 | 10.53 | 10.45 | 10.51 | 10.51 | 0.10% | 75,874 |
| Feb 13, 2026 | 10.45 | 10.50 | 10.41 | 10.50 | 10.50 | - | 114,609 |
| Feb 12, 2026 | 10.47 | 10.50 | 10.45 | 10.50 | 10.44 | 0.38% | 146,602 |
| Feb 11, 2026 | 10.40 | 10.47 | 10.39 | 10.46 | 10.40 | 0.29% | 120,366 |
| Feb 10, 2026 | 10.40 | 10.45 | 10.38 | 10.43 | 10.37 | 0.19% | 94,988 |
| Feb 9, 2026 | 10.37 | 10.42 | 10.35 | 10.41 | 10.35 | 0.48% | 153,230 |
| Feb 6, 2026 | 10.46 | 10.50 | 10.33 | 10.36 | 10.30 | -0.86% | 181,983 |
| Feb 5, 2026 | 10.46 | 10.48 | 10.41 | 10.45 | 10.39 | 0.10% | 86,027 |
| Feb 4, 2026 | 10.45 | 10.49 | 10.36 | 10.44 | 10.38 | -0.10% | 89,489 |
| Feb 3, 2026 | 10.49 | 10.52 | 10.37 | 10.45 | 10.39 | - | 166,958 |
| Feb 2, 2026 | 10.44 | 10.50 | 10.39 | 10.45 | 10.39 | 0.48% | 273,426 |
| Jan 30, 2026 | 10.40 | 10.45 | 10.33 | 10.40 | 10.34 | - | 163,017 |
| Jan 29, 2026 | 10.40 | 10.42 | 10.36 | 10.40 | 10.34 | - | 96,387 |
| Jan 28, 2026 | 10.35 | 10.45 | 10.33 | 10.40 | 10.34 | 0.78% | 237,764 |
| Jan 27, 2026 | 10.24 | 10.35 | 10.21 | 10.32 | 10.26 | 0.88% | 76,874 |
| Jan 26, 2026 | 10.28 | 10.29 | 10.19 | 10.23 | 10.17 | -0.49% | 123,973 |
| Jan 23, 2026 | 10.30 | 10.30 | 10.21 | 10.28 | 10.22 | -0.10% | 130,961 |
| Jan 22, 2026 | 10.29 | 10.31 | 10.21 | 10.29 | 10.23 | 0.10% | 122,430 |
| Jan 21, 2026 | 10.31 | 10.33 | 10.17 | 10.28 | 10.22 | 0.19% | 154,380 |
| Jan 20, 2026 | 10.25 | 10.29 | 10.18 | 10.26 | 10.20 | -0.39% | 161,416 |
| Jan 16, 2026 | 10.29 | 10.35 | 10.27 | 10.30 | 10.24 | -0.29% | 86,811 |
| Jan 15, 2026 | 10.33 | 10.35 | 10.23 | 10.33 | 10.27 | -0.29% | 100,873 |
| Jan 14, 2026 | 10.43 | 10.43 | 10.34 | 10.36 | 10.24 | -0.38% | 127,953 |
| Jan 13, 2026 | 10.43 | 10.45 | 10.38 | 10.40 | 10.28 | 0.19% | 109,685 |
| Jan 12, 2026 | 10.44 | 10.48 | 10.32 | 10.38 | 10.26 | -0.10% | 125,925 |
| Jan 9, 2026 | 10.34 | 10.40 | 10.29 | 10.39 | 10.27 | 1.07% | 135,468 |
| Jan 8, 2026 | 10.23 | 10.28 | 10.18 | 10.28 | 10.16 | 0.49% | 139,369 |
| Jan 7, 2026 | 10.18 | 10.26 | 10.15 | 10.23 | 10.11 | 0.49% | 151,132 |
| Jan 6, 2026 | 10.15 | 10.23 | 10.09 | 10.18 | 10.06 | 0.59% | 85,782 |
| Jan 5, 2026 | 10.13 | 10.14 | 10.07 | 10.12 | 10.00 | 0.20% | 128,440 |
| Jan 2, 2026 | 10.11 | 10.13 | 10.04 | 10.10 | 9.98 | 0.20% | 108,576 |
| Dec 31, 2025 | 10.24 | 10.25 | 10.08 | 10.08 | 9.96 | -0.88% | 368,234 |
| Dec 30, 2025 | 10.22 | 10.25 | 10.10 | 10.17 | 10.05 | 0.20% | 353,496 |
| Dec 29, 2025 | 10.00 | 10.19 | 9.95 | 10.15 | 10.03 | 1.30% | 533,284 |
| Dec 26, 2025 | 10.02 | 10.03 | 9.97 | 10.02 | 9.90 | 0.20% | 167,657 |
| Dec 24, 2025 | 10.00 | 10.02 | 9.96 | 10.00 | 9.88 | - | 122,274 |
| Dec 23, 2025 | 9.97 | 10.02 | 9.94 | 10.00 | 9.88 | - | 271,936 |
| Dec 22, 2025 | 10.04 | 10.11 | 9.95 | 10.00 | 9.88 | 0.20% | 439,151 |
| Dec 19, 2025 | 10.03 | 10.14 | 9.96 | 9.98 | 9.86 | -0.20% | 302,009 |
| Dec 18, 2025 | 10.12 | 10.16 | 10.00 | 10.00 | 9.88 | -0.60% | 273,974 |
| Dec 17, 2025 | 10.18 | 10.22 | 10.00 | 10.06 | 9.94 | -0.89% | 171,907 |
| Dec 16, 2025 | 10.07 | 10.16 | 10.03 | 10.15 | 10.03 | 0.79% | 254,459 |
| Dec 15, 2025 | 10.15 | 10.18 | 10.03 | 10.07 | 9.95 | -1.18% | 201,199 |
| Dec 12, 2025 | 10.21 | 10.27 | 10.12 | 10.19 | 10.01 | -0.59% | 271,143 |
| Dec 11, 2025 | 10.23 | 10.30 | 10.18 | 10.25 | 10.07 | 0.20% | 148,526 |
| Dec 10, 2025 | 10.36 | 10.36 | 10.19 | 10.23 | 10.05 | -0.68% | 267,553 |
| Dec 9, 2025 | 10.35 | 10.39 | 10.23 | 10.30 | 10.12 | -0.48% | 290,242 |
| Dec 8, 2025 | 10.36 | 10.40 | 10.22 | 10.35 | 10.17 | -0.10% | 372,802 |
| Dec 5, 2025 | 10.51 | 10.57 | 10.30 | 10.36 | 10.17 | -1.05% | 255,118 |
| Dec 4, 2025 | 10.62 | 10.64 | 10.47 | 10.47 | 10.28 | -0.85% | 235,954 |
| Dec 3, 2025 | 10.64 | 10.66 | 10.49 | 10.56 | 10.37 | -0.66% | 293,225 |
| Dec 2, 2025 | 10.52 | 10.63 | 10.50 | 10.63 | 10.44 | 1.05% | 224,324 |
| Dec 1, 2025 | 10.61 | 10.63 | 10.47 | 10.52 | 10.33 | -1.03% | 161,077 |
| Nov 28, 2025 | 10.52 | 10.63 | 10.49 | 10.63 | 10.44 | 1.05% | 83,092 |
| Nov 26, 2025 | 10.54 | 10.54 | 10.40 | 10.52 | 10.33 | 0.38% | 87,488 |
| Nov 25, 2025 | 10.51 | 10.56 | 10.41 | 10.48 | 10.29 | 0.29% | 158,123 |
| Nov 24, 2025 | 10.53 | 10.58 | 10.38 | 10.45 | 10.26 | - | 168,166 |
| Nov 21, 2025 | 10.47 | 10.52 | 10.30 | 10.45 | 10.26 | 0.10% | 183,990 |
| Nov 20, 2025 | 10.53 | 10.55 | 10.25 | 10.44 | 10.25 | -0.67% | 158,755 |
| Nov 19, 2025 | 10.64 | 10.64 | 10.37 | 10.51 | 10.32 | -1.22% | 173,742 |
| Nov 18, 2025 | 10.62 | 10.68 | 10.54 | 10.64 | 10.45 | 0.38% | 120,230 |
| Nov 17, 2025 | 10.63 | 10.64 | 10.48 | 10.60 | 10.41 | -0.28% | 172,322 |
| Nov 14, 2025 | 10.69 | 10.72 | 10.57 | 10.63 | 10.44 | -1.02% | 140,549 |
| Nov 13, 2025 | 10.72 | 10.74 | 10.59 | 10.74 | 10.49 | 0.19% | 155,365 |
| Nov 12, 2025 | 10.76 | 10.77 | 10.70 | 10.72 | 10.47 | -0.09% | 114,214 |
| Nov 11, 2025 | 10.65 | 10.82 | 10.61 | 10.73 | 10.48 | 1.23% | 223,508 |
| Nov 10, 2025 | 10.59 | 10.62 | 10.49 | 10.60 | 10.35 | 0.57% | 90,316 |
| Nov 7, 2025 | 10.56 | 10.62 | 10.48 | 10.54 | 10.29 | -0.47% | 127,843 |
| Nov 6, 2025 | 10.65 | 10.69 | 10.55 | 10.59 | 10.34 | -0.38% | 105,582 |
| Nov 5, 2025 | 10.59 | 10.70 | 10.54 | 10.63 | 10.38 | 0.38% | 198,672 |
| Nov 4, 2025 | 10.69 | 10.70 | 10.51 | 10.59 | 10.34 | -0.56% | 209,438 |
| Nov 3, 2025 | 10.65 | 10.65 | 10.57 | 10.65 | 10.40 | 0.57% | 140,060 |
| Oct 31, 2025 | 10.58 | 10.62 | 10.51 | 10.59 | 10.34 | 0.38% | 181,432 |
| Oct 30, 2025 | 10.62 | 10.63 | 10.51 | 10.55 | 10.30 | -0.85% | 125,028 |
| Oct 29, 2025 | 10.63 | 10.64 | 10.54 | 10.64 | 10.39 | 0.38% | 126,716 |
| Oct 28, 2025 | 10.59 | 10.64 | 10.53 | 10.60 | 10.35 | 0.09% | 151,504 |
| Oct 27, 2025 | 10.67 | 10.68 | 10.54 | 10.59 | 10.34 | -0.38% | 171,029 |
| Oct 24, 2025 | 10.67 | 10.68 | 10.60 | 10.63 | 10.38 | -0.09% | 101,781 |
| Oct 23, 2025 | 10.64 | 10.66 | 10.57 | 10.64 | 10.39 | 0.09% | 137,787 |
| Oct 22, 2025 | 10.62 | 10.63 | 10.56 | 10.63 | 10.38 | 0.09% | 119,039 |
| Oct 21, 2025 | 10.53 | 10.63 | 10.51 | 10.62 | 10.37 | 0.57% | 109,003 |
| Oct 20, 2025 | 10.49 | 10.56 | 10.35 | 10.56 | 10.31 | 1.15% | 146,581 |
| Oct 17, 2025 | 10.54 | 10.54 | 10.30 | 10.44 | 10.19 | -0.85% | 183,592 |
| Oct 16, 2025 | 10.57 | 10.59 | 10.44 | 10.53 | 10.28 | -0.09% | 101,132 |
| Oct 15, 2025 | 10.51 | 10.58 | 10.50 | 10.54 | 10.29 | -0.66% | 86,996 |
| Oct 14, 2025 | 10.55 | 10.63 | 10.47 | 10.61 | 10.30 | 0.57% | 191,534 |
| Oct 13, 2025 | 10.60 | 10.60 | 10.37 | 10.55 | 10.24 | - | 136,775 |