Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
10.94
+0.29 (2.68%)
Mar 6, 2026, 4:00 PM EST - Market closed
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 11.03 | 10.65 | 10.94 | 10.94 | 2.68% | 20,345 |
| Mar 5, 2026 | 10.75 | 10.83 | 10.50 | 10.65 | 10.65 | -1.66% | 9,675 |
| Mar 4, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.03% | 230 |
| Mar 3, 2026 | 10.50 | 10.81 | 10.33 | 10.72 | 10.72 | 2.10% | 36,579 |
| Mar 2, 2026 | 10.50 | 10.50 | 10.44 | 10.50 | 10.50 | -0.19% | 11,666 |
| Feb 27, 2026 | 10.64 | 10.64 | 10.51 | 10.52 | 10.52 | -0.85% | 10,927 |
| Feb 26, 2026 | 10.65 | 10.68 | 10.56 | 10.61 | 10.61 | 0.19% | 5,666 |
| Feb 25, 2026 | 10.71 | 10.73 | 10.54 | 10.59 | 10.59 | -1.63% | 17,076 |
| Feb 24, 2026 | 10.60 | 10.77 | 10.56 | 10.77 | 10.77 | 1.89% | 3,286 |
| Feb 23, 2026 | 10.71 | 10.71 | 10.53 | 10.57 | 10.57 | -1.63% | 3,616 |
| Feb 20, 2026 | 10.80 | 10.90 | 10.61 | 10.74 | 10.74 | -1.27% | 11,518 |
| Feb 19, 2026 | 11.01 | 11.20 | 10.87 | 10.88 | 10.88 | -1.02% | 8,105 |
| Feb 18, 2026 | 11.11 | 11.11 | 10.99 | 10.99 | 10.99 | -0.99% | 12,992 |
| Feb 17, 2026 | 11.11 | 11.13 | 10.96 | 11.10 | 11.10 | -0.06% | 6,865 |
| Feb 13, 2026 | 11.20 | 11.37 | 11.00 | 11.11 | 11.11 | -0.03% | 10,481 |
| Feb 12, 2026 | 11.17 | 11.40 | 11.10 | 11.11 | 11.05 | -0.54% | 9,649 |
| Feb 11, 2026 | 11.14 | 11.36 | 11.13 | 11.17 | 11.11 | 0.18% | 7,321 |
| Feb 10, 2026 | 11.23 | 11.47 | 11.13 | 11.15 | 11.09 | -0.45% | 16,935 |
| Feb 9, 2026 | 11.25 | 11.40 | 11.12 | 11.20 | 11.14 | -1.32% | 14,218 |
| Feb 6, 2026 | 11.48 | 11.72 | 11.07 | 11.35 | 11.29 | -1.56% | 28,503 |
| Feb 5, 2026 | 11.60 | 11.77 | 11.43 | 11.53 | 11.47 | 0.96% | 4,672 |
| Feb 4, 2026 | 11.65 | 11.65 | 11.40 | 11.42 | 11.36 | -2.81% | 3,965 |
| Feb 3, 2026 | 11.71 | 11.85 | 11.54 | 11.75 | 11.69 | 2.62% | 9,902 |
| Feb 2, 2026 | 11.80 | 11.85 | 11.40 | 11.45 | 11.39 | -1.72% | 2,136 |
| Jan 30, 2026 | 11.74 | 11.78 | 11.31 | 11.65 | 11.59 | 0.26% | 12,092 |
| Jan 29, 2026 | 11.54 | 11.66 | 10.99 | 11.62 | 11.56 | -2.35% | 10,164 |
| Jan 28, 2026 | 11.50 | 11.90 | 11.30 | 11.90 | 11.83 | -0.42% | 3,894 |
| Jan 27, 2026 | 11.55 | 11.99 | 11.55 | 11.95 | 11.88 | 3.46% | 12,479 |
| Jan 26, 2026 | 11.38 | 11.65 | 11.38 | 11.55 | 11.49 | 1.85% | 11,290 |
| Jan 23, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.28 | -0.53% | 835 |
| Jan 22, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.34 | 1.20% | 1,983 |
| Jan 21, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.20 | 1.21% | 1,906 |
| Jan 20, 2026 | 11.40 | 11.40 | 11.13 | 11.13 | 11.07 | -2.37% | 574 |
| Jan 16, 2026 | 11.27 | 11.40 | 11.27 | 11.40 | 11.34 | 1.33% | 8,761 |
| Jan 15, 2026 | 11.17 | 11.39 | 11.16 | 11.25 | 11.19 | 0.90% | 5,804 |
| Jan 14, 2026 | 11.21 | 11.21 | 11.15 | 11.15 | 11.03 | -0.09% | 3,727 |
| Jan 13, 2026 | 11.21 | 11.22 | 11.05 | 11.16 | 11.04 | -0.36% | 3,650 |
| Jan 12, 2026 | 11.38 | 11.38 | 11.15 | 11.20 | 11.08 | -1.32% | 12,766 |
| Jan 9, 2026 | 11.36 | 11.40 | 11.20 | 11.35 | 11.23 | -0.11% | 3,732 |
| Jan 8, 2026 | 11.67 | 11.67 | 11.00 | 11.36 | 11.24 | -2.63% | 14,645 |
| Jan 7, 2026 | 11.79 | 11.85 | 11.67 | 11.67 | 11.54 | -1.02% | 5,155 |
| Jan 6, 2026 | 11.80 | 12.00 | 11.70 | 11.79 | 11.66 | -0.17% | 20,528 |
| Jan 5, 2026 | 11.78 | 11.87 | 11.35 | 11.81 | 11.68 | -0.51% | 14,019 |
| Jan 2, 2026 | 11.80 | 11.89 | 11.54 | 11.87 | 11.74 | -0.42% | 5,160 |
| Dec 31, 2025 | 11.95 | 11.95 | 11.81 | 11.92 | 11.79 | 1.02% | 2,616 |
| Dec 30, 2025 | 11.97 | 12.07 | 11.66 | 11.80 | 11.67 | -2.40% | 15,549 |
| Dec 29, 2025 | 11.54 | 12.19 | 11.54 | 12.09 | 11.96 | 1.60% | 9,414 |
| Dec 26, 2025 | 11.47 | 11.90 | 11.38 | 11.90 | 11.77 | 0.61% | 3,856 |
| Dec 24, 2025 | 11.44 | 11.83 | 11.34 | 11.83 | 11.70 | 4.12% | 7,681 |
| Dec 23, 2025 | 11.45 | 11.53 | 11.24 | 11.36 | 11.24 | -2.82% | 2,416 |
| Dec 22, 2025 | 11.38 | 11.73 | 11.38 | 11.69 | 11.56 | 1.56% | 10,021 |
| Dec 19, 2025 | 11.30 | 11.62 | 11.25 | 11.51 | 11.38 | 1.01% | 13,457 |
| Dec 18, 2025 | 11.25 | 11.40 | 11.25 | 11.40 | 11.27 | -1.60% | 1,025 |
| Dec 17, 2025 | 11.30 | 11.58 | 11.30 | 11.58 | 11.45 | 3.30% | 4,155 |
| Dec 16, 2025 | 11.38 | 11.38 | 11.21 | 11.21 | 11.09 | -1.49% | 2,353 |
| Dec 15, 2025 | 11.30 | 11.38 | 11.30 | 11.38 | 11.26 | 0.71% | 318 |
| Dec 12, 2025 | 11.29 | 11.30 | 11.29 | 11.30 | 11.12 | 0.27% | 1,460 |
| Dec 11, 2025 | 11.20 | 11.40 | 11.20 | 11.27 | 11.09 | -2.84% | 1,984 |
| Dec 10, 2025 | 11.25 | 11.70 | 11.16 | 11.60 | 11.41 | 2.75% | 7,488 |
| Dec 9, 2025 | 11.40 | 11.40 | 11.29 | 11.29 | 11.11 | 0.36% | 2,232 |
| Dec 8, 2025 | 11.33 | 11.33 | 11.25 | 11.25 | 11.07 | 1.08% | 1,576 |
| Dec 5, 2025 | 11.49 | 11.62 | 11.13 | 11.13 | 10.95 | -0.62% | 5,127 |
| Dec 4, 2025 | 11.33 | 11.33 | 11.20 | 11.20 | 11.02 | -1.41% | 2,490 |
| Dec 3, 2025 | 11.10 | 11.45 | 11.10 | 11.36 | 11.18 | 1.43% | 6,376 |
| Dec 2, 2025 | 11.20 | 11.38 | 11.07 | 11.20 | 11.02 | 1.16% | 3,872 |
| Dec 1, 2025 | 11.65 | 11.65 | 11.06 | 11.07 | 10.89 | -0.74% | 16,311 |
| Nov 28, 2025 | 11.40 | 11.50 | 11.16 | 11.16 | 10.97 | 0.59% | 2,019 |
| Nov 26, 2025 | 11.00 | 11.10 | 11.00 | 11.09 | 10.91 | -0.98% | 1,706 |
| Nov 25, 2025 | 11.20 | 11.90 | 10.93 | 11.20 | 11.02 | 1.80% | 12,310 |
| Nov 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | -1.50% | 500 |
| Nov 21, 2025 | 11.05 | 11.20 | 11.05 | 11.17 | 10.99 | 2.40% | 3,857 |
| Nov 20, 2025 | 11.00 | 11.15 | 10.91 | 10.91 | 10.73 | -1.42% | 6,193 |
| Nov 19, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.88 | 0.14% | 1,461 |
| Nov 18, 2025 | 11.13 | 11.13 | 10.95 | 11.05 | 10.87 | 0.36% | 2,033 |
| Nov 17, 2025 | 11.19 | 11.20 | 11.01 | 11.01 | 10.83 | 0.09% | 3,217 |
| Nov 14, 2025 | 10.99 | 11.00 | 10.98 | 11.00 | 10.82 | -0.90% | 487 |
| Nov 12, 2025 | 11.05 | 11.33 | 11.04 | 11.10 | 10.86 | 1.83% | 12,461 |
| Nov 11, 2025 | 10.90 | 11.05 | 10.86 | 10.90 | 10.66 | -0.86% | 5,504 |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | -0.50% | 535 |
| Nov 7, 2025 | 11.24 | 11.24 | 11.05 | 11.05 | 10.81 | 0.45% | 2,786 |
| Nov 6, 2025 | 10.86 | 11.00 | 10.86 | 11.00 | 10.76 | -0.77% | 3,748 |
| Nov 5, 2025 | 10.85 | 11.09 | 10.85 | 11.09 | 10.84 | -0.76% | 738 |
| Nov 4, 2025 | 11.00 | 11.17 | 11.00 | 11.17 | 10.93 | 2.85% | 661 |
| Nov 3, 2025 | 11.29 | 11.29 | 10.86 | 10.86 | 10.62 | -1.63% | 5,284 |
| Oct 31, 2025 | 11.33 | 11.33 | 11.03 | 11.04 | 10.80 | -0.84% | 1,946 |
| Oct 30, 2025 | 11.00 | 11.13 | 11.00 | 11.13 | 10.89 | 0.22% | 1,965 |
| Oct 29, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.87 | 1.46% | 555 |
| Oct 28, 2025 | 11.13 | 11.13 | 10.95 | 10.95 | 10.71 | -1.35% | 8,725 |
| Oct 27, 2025 | 11.16 | 11.16 | 11.10 | 11.10 | 10.86 | -0.09% | 1,986 |
| Oct 24, 2025 | 10.99 | 11.19 | 10.99 | 11.11 | 10.87 | 2.02% | 13,365 |
| Oct 23, 2025 | 11.00 | 11.00 | 10.89 | 10.89 | 10.65 | -0.55% | 1,062 |
| Oct 22, 2025 | 11.10 | 11.32 | 10.91 | 10.95 | 10.71 | 0.09% | 4,925 |
| Oct 21, 2025 | 10.84 | 10.95 | 10.84 | 10.94 | 10.70 | 1.05% | 2,794 |
| Oct 20, 2025 | 11.00 | 11.32 | 10.81 | 10.83 | 10.59 | 0.19% | 3,078 |
| Oct 17, 2025 | 11.01 | 11.05 | 10.80 | 10.81 | 10.57 | -0.69% | 2,749 |
| Oct 16, 2025 | 11.00 | 11.07 | 10.88 | 10.88 | 10.64 | 0.18% | 4,265 |
| Oct 15, 2025 | 11.09 | 11.22 | 10.75 | 10.86 | 10.62 | -0.28% | 8,475 |
| Oct 14, 2025 | 11.05 | 11.05 | 10.89 | 10.89 | 10.59 | -0.37% | 2,833 |
| Oct 13, 2025 | 11.17 | 11.18 | 10.70 | 10.93 | 10.63 | -0.86% | 14,030 |
| Oct 10, 2025 | 11.11 | 11.11 | 11.00 | 11.03 | 10.73 | 0.23% | 4,251 |