Nuveen Missouri Premium Income Municipal Fund Historical Stock Prices

NOM 
$16.06
*  
0.15
0.94%
Get NOM Alerts
*Delayed - data as of May 6, 2015 9:50 ET  -  Find a broker to begin trading NOM now
Exchange: AMEX

Community Rating:
View:    NOM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:50  16.06  16.11  15.98  16.06 8,298
05/05/2015 15.45 16.47 15.44 15.91 137,523
05/04/2015 15.32 15.4895 15.212 15.4205 38,541
05/01/2015 15.46 15.47 15.2 15.26 39,710
04/30/2015 15.55 15.55 15.18 15.47 9,938
04/29/2015 15.32 15.84 15.29 15.48 1,181
04/28/2015 15.74 15.9 15.62 15.74 45,695
04/27/2015 15.49 15.88 15.49 15.88 12,455
04/24/2015 15.43 15.53 15.4 15.49 10,988
04/23/2015 15.27 15.47 15.25 15.43 14,938
04/22/2015 15.42 15.5 15.42 15.5 2,640
04/21/2015 15.53 15.68 15.48 15.51 3,001
04/20/2015 15.41 15.58 15.19 15.58 9,989
04/17/2015 15.46 15.74 15.46 15.55 15,605
04/16/2015 15.2 15.46 15.2 15.46 6,055
04/15/2015 15.26 15.41 15.21 15.35 6,706
04/14/2015 15.26 15.45 15.18 15.4099 6,128
04/13/2015 15.26 15.3 15.18 15.2046 8,627
04/10/2015 15.63 15.63 15.2543 15.2543 1,526
04/09/2015 15.42 15.6887 15.42 15.6887 501
04/08/2015 15.45 15.45 15.2301 15.2301 1,689
04/07/2015 15.42 15.42 15.37 15.4 2,101
04/06/2015 15.7 15.7 15.7 15.7 201
04/02/2015 15.69 15.69 15.69 15.69 456
04/01/2015 15.4 15.55 15.4 15.55 2,128
03/31/2015 15.49 15.49 15.49 15.49 00
03/30/2015 15.49 15.49 15.49 15.49 180
03/27/2015 15.65 15.65 15.63 15.64 2,317
03/26/2015 15.6106 15.6106 15.6106 15.6106 00
03/25/2015 15.6106 15.6106 15.6106 15.6106 00
03/24/2015 15.6106 15.6106 15.6106 15.6106 00
03/23/2015 15.6 15.6106 15.6 15.6106 593
03/20/2015 15.724 15.78 15.7 15.78 3,100
03/19/2015 15.5 15.79 15.47 15.79 4,931
03/18/2015 15.53 15.77 15.53 15.76 1,043
03/17/2015 15.45 15.508 15.45 15.5044 2,776
03/16/2015 15.49 15.5282 15.408 15.437 1,385
03/13/2015 15.55 15.79 15.53 15.65 3,860
03/12/2015 15.49 15.56 15.45 15.56 3,613
03/11/2015 15.37 15.54 15.37 15.4 3,526
03/10/2015 15.4 15.59 15.38 15.49 13,056
03/09/2015 15.37 15.4151 15.37 15.4151 2,091
03/06/2015 15.41 15.4599 15.37 15.37 10,201
03/05/2015 15.45 15.45 15.42 15.42 2,363
03/04/2015 15.47 15.49 15.43 15.43 1,299
03/03/2015 15.49 15.49 15.49 15.49 874
03/02/2015 15.5 15.5 15.4816 15.484 2,003
02/27/2015 15.41 15.6 15.41 15.59 3,536
02/26/2015 15.43 15.43 15.37 15.4186 1,748
02/25/2015 15.42 15.42 15.37 15.37 3,877
02/24/2015 15.37 15.48 15.37 15.4085 4,936
02/23/2015 15.44 15.45 15.43 15.4301 1,600
02/20/2015 15.68 15.8 15.4 15.4 2,902
02/19/2015 15.8 15.8 15.8 15.8 00
02/18/2015 15.3733 15.8 15.3733 15.8 2,202
02/17/2015 15.64 15.64 15.43 15.43 728
02/13/2015 16 16 16 16 300
02/12/2015 15.39 15.42 15.37 15.41 3,815
02/11/2015 15.37 15.37 15.37 15.37 175
02/10/2015 15.51 15.95 15.37 15.37 8,738
02/09/2015 15.37 15.7 15.37 15.54 29,559
02/06/2015 15.3701 15.3701 15.3701 15.3701 675
02/05/2015 15.65 15.65 15.31 15.37 1,002
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?