Quantcast

Nuveen Missouri Quality Municipal Income Fund Historical Stock Prices

NOM 
$11.94
*  
0.04
0.33%
Get NOM Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading NOM now
Exchange:NYSE

Community Rating:
View:    NOM Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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 11.87 11.97 11.84 11.94 6,188
12/10/2018 11.97 11.97 11.84 11.94 6,188
12/07/2018 11.92 11.98 11.92 11.98 1,573
12/06/2018 11.96 11.96 11.96 11.96 103
12/04/2018 11.89 11.91 11.7705 11.91 4,932
12/03/2018 11.85 12.2 11.53 11.88 15,813
11/30/2018 11.96 11.96 11.8 11.8755 6,247
11/29/2018 11.93 11.9459 11.81 11.9459 3,950
11/28/2018 11.81 11.82 11.7245 11.7245 3,867
11/27/2018 11.68 11.8 11.68 11.8 5,933
11/26/2018 11.88 11.88 11.6 11.61 10,643
11/23/2018 11.88 11.88 11.88 11.88 100
11/21/2018 11.8808 11.8808 11.7194 11.7194 4,393
11/20/2018 11.97 11.97 11.75 11.75 4,470
11/19/2018 11.76 11.8576 11.76 11.78 3,937
11/16/2018 11.83 11.84 11.65 11.68 5,782
11/15/2018 11.75 11.75 11.68 11.7388 1,295
11/14/2018 11.63 11.7581 11.63 11.75 3,847
11/13/2018 11.62 11.64 11.6 11.6101 7,677
11/12/2018 11.761 11.761 11.49 11.61 34,922
11/09/2018 11.7138 11.7138 11.7138 11.7138 858
11/08/2018 11.73 11.9848 11.73 11.73 2,865
11/07/2018 11.78 11.825 11.77 11.825 2,752
11/06/2018 11.75 11.81 11.75 11.81 299
11/05/2018 12.05 12.05 11.64 11.76 7,216
11/02/2018 12 12 11.98 11.98 1,243
11/01/2018 12.24 12.24 12.0845 12.0845 634
10/31/2018 11.91 12.08 11.76 11.81 3,111
10/30/2018 12.15 12.24 11.86 12.24 4,098
10/29/2018 11.9701 11.9701 11.9701 11.9701 00
10/26/2018 12.03 12.03 11.9701 11.9701 215
10/25/2018 11.97 11.97 11.97 11.97 00
10/24/2018 11.97 11.97 11.97 11.97 00
10/23/2018 12.078 12.078 11.96 11.97 5,580
10/22/2018 12.2192 12.2192 11.98 11.98 1,940
10/19/2018 11.99 11.99 11.99 11.99 1,041
10/18/2018 12.03 12.2 12 12.2 4,174
10/17/2018 12.03 12.11 12.03 12.11 1,151
10/16/2018 12.1759 12.1759 12.03 12.03 7,487
10/15/2018 12.05 12.1726 12.04 12.1726 1,115
10/12/2018 12.03 12.1884 12.03 12.1 5,506
10/11/2018 12.1357 12.1357 12.05 12.05 2,873
10/10/2018 12.07 12.1142 12 12.07 7,084
10/09/2018 12.15 12.1881 12 12.1881 2,200
10/08/2018 12.17 12.1786 12.17 12.17 1,250
10/05/2018 12.4123 12.4123 12.17 12.2 1,300
10/04/2018 12.25 12.3454 12.17 12.17 5,857
10/03/2018 12.21 12.3046 12.21 12.24 5,413
10/02/2018 12.21 12.375 12.21 12.21 5,867
10/01/2018 12.9 12.9 12.21 12.22 4,121
09/28/2018 12.2811 12.3393 12.2811 12.3393 5,809
09/27/2018 12.3496 12.37 12.3155 12.37 4,858
09/26/2018 12.2576 12.2576 12.2576 12.2576 531
09/25/2018 12.27 12.28 12.21 12.21 5,100
09/24/2018 12.3 12.3027 12.28 12.28 3,215
09/21/2018 12.5281 12.5281 12.35 12.35 693
09/20/2018 12.3 12.31 12.3 12.3 1,554
09/19/2018 12.32 12.32 12.31 12.32 2,633
09/18/2018 12.31 12.32 12.31 12.32 4,340
09/17/2018 12.31 12.32 12.31 12.31 4,319
09/14/2018 12.3399 12.34 12.32 12.3314 1,325
09/13/2018 12.39 12.39 12.31 12.31 5,223
09/12/2018 12.31 12.41 12.31 12.41 245
09/11/2018 12.36 12.42 12.31 12.37 7,197
09/10/2018 12.37 12.44 12.35 12.36 7,002
*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?

Smart Portfolio