Quantcast

Nuveen Missouri Quality Municipal Income Fund Historical Stock Prices

NOM 
$12.89
*  
0.06
0.46%
Get NOM Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading NOM now
Exchange:NYSE

Community Rating:
View:    NOM After Hours
 
 
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 17-APR-2018 TO 17-JUL-2018

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.
16:00 N/A 12.89 12.89 12.89 600
07/17/2018 12.95 12.95 12.95 12.95 00
07/16/2018 12.96 12.96 12.95 12.95 705
07/13/2018 13.0299 13.0299 12.91 12.91 4,418
07/12/2018 13 13.01 12.89 12.99 8,744
07/11/2018 13 13 13 13 00
07/10/2018 13.03 13.04 12.98 13 6,721
07/09/2018 13.05 13.05 13.05 13.05 00
07/06/2018 13.06 13.06 13.05 13.05 401
07/05/2018 13.0971 13.0971 13.0955 13.0955 402
07/03/2018 13.1851 13.1851 13.1 13.13 3,032
07/02/2018 13.27 13.27 13.2 13.203 6,084
06/29/2018 13.16 13.21 13.047 13.09 7,788
06/28/2018 13.14 13.14 13.12 13.14 2,398
06/27/2018 13.1022 13.1022 13.0919 13.0919 2,001
06/26/2018 13.1 13.1 13.1 13.1 00
06/25/2018 13.1 13.1 13.1 13.1 304
06/22/2018 13.09 13.17 13.07 13.1 913
06/21/2018 13.1 13.44 13.03 13.11 5,409
06/20/2018 13.09 13.09 13.09 13.09 1,222
06/19/2018 13.0648 13.14 13.0648 13.1 330
06/18/2018 13.0301 13.0789 13 13.07 3,892
06/15/2018 13.0895 13.0895 13.0895 13.0895 00
06/14/2018 13.06 13.0895 13.06 13.0895 801
06/13/2018 13.117 13.18 13.04 13.1 10,831
06/12/2018 13.22 13.22 13.1 13.19 4,166
06/11/2018 13.25 13.25 13.14 13.24 1,340
06/08/2018 13.1721 13.28 13.1156 13.2 6,491
06/07/2018 13.2 13.2 13.0627 13.18 3,179
06/06/2018 13.25 13.25 13.25 13.25 115
06/05/2018 13.3683 13.3683 13.15 13.25 7,300
06/04/2018 13.38 13.5181 13.33 13.33 2,657
06/01/2018 13.4 13.4 13.3 13.33 1,684
05/31/2018 13.03 13.3436 13.03 13.3436 1,847
05/30/2018 13.4 13.4368 13.25 13.29 8,029
05/29/2018 13.35 13.35 13.35 13.35 153
05/25/2018 13.32 13.32 13.32 13.32 555
05/24/2018 13.3683 13.39 13.3399 13.3399 3,196
05/23/2018 13.31 13.41 13.29 13.41 3,202
05/22/2018 13.6499 13.6499 13.4548 13.4548 520
05/21/2018 13.3403 13.3403 13.3403 13.3403 00
05/18/2018 13.3403 13.3403 13.3403 13.3403 200
05/17/2018 13.4369 13.4369 13.33 13.33 4,200
05/16/2018 13.3 13.37 13.3 13.37 294
05/15/2018 13.5 13.5 13.25 13.25 1,390
05/14/2018 13.5 13.5 13.5 13.5 00
05/11/2018 13.5 13.6152 13.5 13.5 2,701
05/10/2018 13.5 13.5 13.5 13.5 00
05/09/2018 13.5 13.54 13.31 13.5 6,473
05/08/2018 13.5405 13.5405 13.5405 13.5405 00
05/07/2018 13.5405 13.5505 13.51 13.5405 2,649
05/04/2018 13.572 13.572 13.5616 13.5616 1,400
05/03/2018 13.76 13.76 13.5487 13.5487 604
05/02/2018 13.7313 13.7313 13.7313 13.7313 159
05/01/2018 13.83 13.953 13.5 13.5 3,486
04/30/2018 13.6 13.6 13.6 13.6 00
04/27/2018 13.35 13.6 13.23 13.6 3,262
04/26/2018 13.32 13.32 13.3 13.32 2,233
04/25/2018 13.35 13.3501 13.15 13.27 4,457
04/24/2018 12.87 13.29 12.87 13.27 21,180
04/23/2018 13.25 13.25 13.12 13.1999 7,305
04/20/2018 13.2236 13.2236 13.2 13.2 4,730
04/19/2018 13.266 13.27 13.25 13.25 1,600
04/18/2018 13.3 13.33 13.29 13.33 1,177
04/17/2018 13.29 13.29 13.28 13.29 2,839
*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?

Smart Portfolio