Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Missouri Quality Municipal Income Fund (NY: NOM )

10.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.331 9.494 9.331 9.494 5,514 +0.08(+0.82%)
May 30, 2023 9.581 9.581 9.148 9.417 13,164 -0.01(-0.10%)
May 25, 2023 9.427 1 -0.04(-0.41%)
May 24, 2023 9.475 9.514 9.465 9.465 6,065 -0.01(-0.10%)
May 23, 2023 9.485 9.485 9.475 9.475 591 -0.08(-0.83%)
May 22, 2023 9.555 9.555 9.555 9.555 1,472 -0.04(-0.37%)
May 19, 2023 9.648 9.648 9.533 9.591 3,650 -0.06(-0.60%)
May 18, 2023 9.668 9.687 9.649 9.649 618 -0.06(-0.59%)
May 17, 2023 9.706 9.714 9.677 9.706 8,705 -0.06(-0.59%)
May 16, 2023 9.745 9.774 9.745 9.764 3,615 +0.02(+0.23%)
May 15, 2023 9.639 9.745 9.639 9.742 6,078 +0.06(+0.67%)
May 12, 2023 9.639 9.677 9.639 9.677 8,075 +0.03(+0.35%)
May 11, 2023 9.653 9.661 9.624 9.643 6,670 -0.02(-0.20%)
May 10, 2023 9.672 9.672 9.662 9.662 922 +0.04(+0.40%)
May 09, 2023 9.643 9.643 9.624 9.624 1,717 -0.06(-0.59%)
May 08, 2023 9.730 9.730 9.624 9.681 2,071 +0.01(+0.10%)
May 05, 2023 9.672 9.720 9.657 9.672 7,355 +0.02(+0.20%)
May 04, 2023 9.662 9.662 9.653 9.653 2,117 +0.01(+0.15%)
May 03, 2023 9.686 9.720 9.638 9.638 2,286 -0.08(-0.84%)
May 02, 2023 9.701 9.720 9.691 9.720 2,565 -0.01(-0.10%)
May 01, 2023 9.931 9.931 9.730 9.730 5,298 -0.03(-0.30%)
Apr 28, 2023 9.797 9.797 9.595 9.758 6,917 -0.04(-0.39%)
Apr 27, 2023 9.816 9.874 9.787 9.797 4,111 -0.06(-0.58%)
Apr 25, 2023 9.854 2 +0.08(+0.79%)
Apr 24, 2023 9.778 9.778 9.778 9.778 258 +0.00(+0.00%)
Apr 21, 2023 9.758 9.797 9.753 9.777 767 +0.04(+0.39%)
Apr 19, 2023 9.739 43 -0.02(-0.25%)
Apr 18, 2023 9.826 9.826 9.749 9.763 6,210 -0.08(-0.83%)
Apr 17, 2023 9.893 9.893 9.835 9.845 6,355 -0.12(-1.16%)
Apr 14, 2023 9.950 9.960 9.941 9.960 794 -0.03(-0.29%)
Apr 13, 2023 9.989 9.989 9.989 9.989 1,025 +0.03(+0.34%)
Apr 12, 2023 9.955 9.955 9.955 9.955 317 +0.03(+0.29%)
Apr 11, 2023 9.964 9.964 9.926 9.926 1,896 -0.08(-0.77%)
Apr 10, 2023 10.01 10.01 10.00 10.00 2,047 +0.03(+0.29%)
Apr 06, 2023 9.983 10.04 9.974 9.974 2,019 +0.00(+0.01%)
Apr 04, 2023 9.973 218 +0.01(+0.08%)
Apr 03, 2023 10.02 10.02 9.964 9.964 1,784 +0.02(+0.19%)
Mar 31, 2023 10.01 10.03 9.945 9.945 3,084 +0.00(+0.00%)
Mar 29, 2023 9.945 583 +0.10(+0.97%)
Mar 28, 2023 9.849 9.849 9.837 9.849 1,598 -0.03(-0.29%)
Mar 27, 2023 9.878 9.897 9.878 9.878 4,205 +0.02(+0.19%)
Mar 24, 2023 9.869 9.869 9.849 9.859 1,085 +0.01(+0.10%)
Mar 23, 2023 9.869 9.869 9.849 9.849 539 +0.01(+0.10%)
Mar 22, 2023 9.840 9.840 9.840 9.840 574 -0.01(-0.10%)
Mar 21, 2023 9.869 9.869 9.849 9.849 621 -0.10(-1.02%)
Mar 17, 2023 9.951 338 +0.03(+0.25%)
Mar 16, 2023 10.06 10.08 9.926 9.926 3,015 -0.07(-0.67%)
Mar 15, 2023 10.00 10.10 9.974 9.993 1,593 +0.05(+0.51%)
Mar 14, 2023 9.897 10.04 9.897 9.943 1,441 +0.00(+0.03%)
Mar 13, 2023 9.997 10.02 9.911 9.940 2,686 +0.00(+0.00%)
Mar 10, 2023 9.921 9.997 9.916 9.940 1,231 +0.02(+0.22%)
Mar 09, 2023 9.918 9.918 9.918 9.918 181 +0.03(+0.34%)
Mar 08, 2023 9.863 9.885 9.863 9.885 520 +0.02(+0.22%)
Mar 07, 2023 9.949 9.949 9.863 9.863 5,870 -0.05(-0.48%)
Mar 06, 2023 9.921 9.940 9.911 9.911 1,120 +0.03(+0.29%)
Mar 03, 2023 9.883 9.883 9.883 9.883 654 +0.06(+0.58%)
Mar 02, 2023 9.844 9.865 9.816 9.825 7,918 -0.10(-0.96%)
Mar 01, 2023 9.949 9.949 9.854 9.921 3,405 -0.03(-0.29%)
Feb 27, 2023 9.949 258 +0.06(+0.62%)
Feb 24, 2023 9.892 9.892 9.888 9.888 872 -0.05(-0.52%)
Feb 23, 2023 9.940 9.940 9.940 9.940 105 +0.04(+0.43%)
Feb 22, 2023 9.897 9.897 9.897 9.897 237 +0.03(+0.30%)
Feb 21, 2023 9.988 10.02 9.867 9.867 1,699 -0.13(-1.30%)
Feb 17, 2023 10.04 10.04 9.988 9.997 2,470 -0.06(-0.57%)
Feb 16, 2023 10.14 10.14 10.04 10.05 2,703 -0.10(-0.94%)
Feb 15, 2023 10.20 10.20 10.13 10.15 3,968 -0.04(-0.37%)
Feb 14, 2023 10.16 10.19 10.16 10.19 625 +0.01(+0.05%)
Feb 13, 2023 10.18 10.19 10.18 10.18 1,743 +0.02(+0.19%)
Feb 10, 2023 10.21 10.21 10.12 10.16 9,183 -0.07(-0.65%)
Feb 09, 2023 10.21 10.25 10.21 10.23 1,898 +0.03(+0.28%)
Feb 08, 2023 10.20 10.20 10.20 10.20 530 -0.03(-0.28%)
Feb 07, 2023 10.24 10.24 10.23 10.23 414 +0.01(+0.09%)
Feb 06, 2023 10.23 10.23 10.20 10.22 4,858 -0.01(-0.09%)
Feb 03, 2023 10.26 10.28 10.23 10.23 1,816 -0.11(-1.11%)
Feb 02, 2023 10.37 10.38 10.29 10.35 7,542 +0.07(+0.65%)
Feb 01, 2023 10.32 10.32 10.20 10.28 1,378 +0.08(+0.75%)
Jan 31, 2023 10.34 10.43 10.18 10.20 7,855 -0.04(-0.37%)
Jan 30, 2023 10.31 10.31 10.20 10.24 5,672 -0.05(-0.46%)
Jan 26, 2023 10.29 6 +0.05(+0.47%)
Jan 25, 2023 10.26 10.29 10.24 10.24 2,454 -0.02(-0.19%)
Jan 24, 2023 10.26 10.26 10.26 10.26 318 -0.02(-0.19%)
Jan 23, 2023 10.25 10.29 10.21 10.28 8,231 +0.03(+0.28%)
Jan 20, 2023 10.25 10.25 10.25 10.25 108 +0.06(+0.56%)
Jan 19, 2023 10.22 10.25 10.19 10.19 10,559 -0.01(-0.09%)
Jan 18, 2023 10.25 10.26 10.20 10.20 1,269 +0.04(+0.37%)
Jan 17, 2023 10.17 10.30 10.16 10.16 4,725 -0.05(-0.47%)
Jan 13, 2023 10.25 10.29 10.17 10.21 5,463 -0.02(-0.19%)
Jan 12, 2023 10.23 10.25 10.14 10.23 3,384 +0.09(+0.90%)
Jan 11, 2023 10.13 10.18 10.13 10.14 2,416 +0.02(+0.19%)
Jan 10, 2023 10.18 10.18 10.11 10.12 1,800 -0.05(-0.47%)
Jan 09, 2023 10.25 10.25 10.17 10.17 210 +0.07(+0.66%)
Jan 06, 2023 10.12 10.14 10.09 10.10 1,086 +0.06(+0.57%)
Jan 05, 2023 10.08 10.08 10.04 10.04 1,418 -0.05(-0.47%)
Jan 04, 2023 10.12 10.16 10.09 10.09 1,498 +0.06(+0.57%)
Jan 03, 2023 10.01 10.05 10.01 10.04 1,471 +0.10(+0.96%)
Dec 30, 2022 9.969 9.969 9.878 9.940 4,236 +0.01(+0.10%)
Dec 29, 2022 9.778 9.930 9.759 9.930 17,078 +0.14(+1.46%)
Dec 28, 2022 9.940 9.940 9.750 9.788 10,475 -0.10(-1.06%)
Dec 27, 2022 9.865 9.893 9.845 9.893 4,900 +0.01(+0.10%)
Dec 23, 2022 9.797 9.892 9.797 9.883 8,742 +0.08(+0.78%)
Dec 22, 2022 9.854 9.940 9.755 9.807 29,684 -0.12(-1.25%)
Dec 21, 2022 10.05 10.13 9.921 9.930 11,706 -0.07(-0.67%)
Dec 20, 2022 10.03 10.04 9.978 9.997 10,099 -0.05(-0.47%)
Dec 19, 2022 10.07 10.11 10.04 10.04 1,593 -0.08(-0.75%)
Dec 16, 2022 10.04 10.22 10.04 10.12 1,383 -0.01(-0.09%)
Dec 15, 2022 10.19 10.21 10.13 10.13 3,269 -0.04(-0.37%)
Dec 14, 2022 10.15 10.18 10.02 10.17 14,854 +0.07(+0.68%)
Dec 13, 2022 10.17 10.17 10.04 10.10 10,053 +0.12(+1.24%)
Dec 12, 2022 10.19 10.19 9.967 9.977 3,096 -0.02(-0.19%)
Dec 09, 2022 10.05 10.06 9.977 9.995 19,324 -0.09(-0.85%)
Dec 08, 2022 10.15 10.21 10.06 10.08 18,706 -0.07(-0.65%)
Dec 07, 2022 10.11 10.15 10.09 10.15 3,750 +0.03(+0.28%)
Dec 06, 2022 10.10 10.12 10.09 10.12 1,440 +0.05(+0.47%)
Dec 05, 2022 10.06 10.13 10.06 10.07 2,580 -0.05(-0.47%)
Dec 02, 2022 10.24 10.24 10.03 10.12 8,934 -0.09(-0.84%)
Dec 01, 2022 10.29 10.40 10.14 10.20 5,766 -0.01(-0.09%)
Nov 30, 2022 10.13 10.21 10.08 10.21 6,366 +0.11(+1.13%)
Nov 29, 2022 9.986 10.16 9.967 10.10 6,594 +0.26(+2.60%)
Nov 28, 2022 10.16 10.21 9.844 9.844 13,245 -0.26(-2.54%)
Nov 25, 2022 10.62 10.62 10.10 10.10 10,005 -0.49(-4.66%)
Nov 23, 2022 10.69 10.69 10.59 10.59 2,871 -0.03(-0.27%)
Nov 22, 2022 10.44 10.62 10.44 10.62 1,687 +0.20(+1.91%)
Nov 18, 2022 10.42 1 +0.01(+0.09%)
Nov 17, 2022 10.30 10.55 10.30 10.41 9,908 +0.11(+1.10%)
Nov 16, 2022 10.32 10.32 10.26 10.30 1,792 +0.09(+0.84%)
Nov 15, 2022 10.24 10.30 10.21 10.21 2,750 +0.09(+0.84%)
Nov 14, 2022 10.17 10.34 10.11 10.13 4,029 -0.23(-2.18%)
Nov 11, 2022 10.35 10.36 10.35 10.35 1,852 +0.01(+0.09%)
Nov 10, 2022 10.07 10.40 10.07 10.34 11,283 +0.30(+2.96%)
Nov 09, 2022 10.06 10.06 10.02 10.05 2,588 +0.01(+0.10%)
Nov 08, 2022 10.10 10.11 10.04 10.04 7,327 -0.12(-1.16%)
Nov 04, 2022 10.16 0 +0.06(+0.56%)
Nov 03, 2022 10.21 10.21 10.08 10.10 12,104 -0.26(-2.47%)
Nov 02, 2022 10.83 10.83 10.12 10.35 6,399 -0.23(-2.14%)
Nov 01, 2022 10.40 10.97 10.30 10.58 2,736 +0.58(+5.77%)
Oct 31, 2022 10.11 10.52 10.00 10.00 10,706 -0.94(-8.56%)
Oct 28, 2022 11.77 11.77 10.93 10.94 3,245 -0.44(-3.89%)
Oct 27, 2022 11.38 11.38 11.38 11.38 2,128 +0.58(+5.41%)
Oct 26, 2022 10.51 10.83 10.51 10.80 2,414 -0.42(-3.71%)
Oct 24, 2022 11.21 0 -0.34(-2.95%)
Oct 21, 2022 11.55 11.55 11.55 11.55 105 -0.24(-2.00%)
Oct 20, 2022 11.76 11.79 11.76 11.79 879 +0.14(+1.22%)
Oct 19, 2022 11.65 11.65 11.65 11.65 106 -0.07(-0.57%)
Oct 18, 2022 11.72 11.72 11.72 11.72 158 -0.10(-0.88%)
Oct 17, 2022 11.33 11.85 11.33 11.82 27,032 +0.60(+5.33%)
Oct 11, 2022 11.22 48 +0.30(+2.76%)
Oct 05, 2022 10.92 1 -0.56(-4.87%)
Oct 04, 2022 10.53 11.48 10.53 11.48 5,439 +1.01(+9.67%)
Oct 03, 2022 10.47 10.47 10.35 10.47 751 +0.00(+0.00%)
Sep 30, 2022 10.39 10.47 10.38 10.47 1,515 +0.08(+0.73%)
Sep 29, 2022 10.36 10.41 10.36 10.39 834 +0.10(+0.93%)
Sep 28, 2022 10.30 10.30 10.30 10.30 179 -0.08(-0.74%)
Sep 27, 2022 10.28 10.32 10.28 10.37 8,004 +0.14(+1.38%)
Sep 26, 2022 10.64 10.64 10.23 10.23 7,738 -0.40(-3.73%)
Sep 23, 2022 10.66 10.71 10.63 10.63 3,272 -0.10(-0.92%)
Sep 19, 2022 10.73 3 -0.56(-4.96%)
Sep 16, 2022 11.29 11.29 11.29 11.29 178 +0.01(+0.08%)
Sep 14, 2022 11.28 4 -0.35(-3.02%)
Sep 09, 2022 11.63 2 -0.03(-0.24%)
Sep 08, 2022 11.65 11.66 11.64 11.66 1,549 -0.38(-3.12%)
Sep 07, 2022 12.03 12.04 12.03 12.03 1,336 -0.19(-1.54%)
Sep 06, 2022 12.22 12.22 12.22 12.22 269 +0.00(+0.00%)
Sep 02, 2022 12.22 12.22 12.22 12.22 187 -0.09(-0.76%)
Sep 01, 2022 12.30 12.32 12.30 12.32 1,577 +0.33(+2.75%)
Aug 26, 2022 11.99 70 -0.01(-0.12%)
Aug 23, 2022 12.00 0 +0.01(+0.12%)
Aug 19, 2022 11.99 82 +0.00(+0.00%)
Aug 17, 2022 11.99 0 +0.00(+0.00%)
Aug 15, 2022 11.99 0 +0.03(+0.24%)
Aug 12, 2022 11.96 11.96 11.96 11.96 109 -0.29(-2.34%)
Aug 11, 2022 12.38 12.42 11.93 12.25 7,031 +0.10(+0.79%)
Aug 10, 2022 11.92 12.41 11.92 12.15 1,783 +0.24(+2.05%)
Aug 09, 2022 11.91 11.91 11.91 11.91 106 -0.40(-3.27%)
Aug 08, 2022 12.31 12.31 12.31 12.31 107 -0.02(-0.15%)
Aug 05, 2022 12.19 12.33 11.33 12.33 4,175 -0.09(-0.74%)
Aug 04, 2022 12.35 12.42 12.35 12.42 2,133 +0.23(+1.90%)
Aug 03, 2022 12.20 12.34 12.19 12.19 3,536 -0.23(-1.89%)
Aug 01, 2022 12.42 60 +0.00(+0.00%)
Jul 28, 2022 12.42 90 +0.00(+0.00%)
Jul 27, 2022 12.42 12.42 12.42 12.42 774 +0.13(+1.03%)
Jul 25, 2022 12.29 0 -0.03(-0.27%)
Jul 21, 2022 12.33 1 +0.42(+3.54%)
Jul 20, 2022 11.94 11.95 11.91 11.91 2,024 -0.05(-0.39%)
Jul 15, 2022 11.95 0 +0.46(+3.98%)
Jul 13, 2022 11.50 1 -0.06(-0.49%)
Jul 11, 2022 11.55 1 +0.06(+0.49%)
Jul 08, 2022 11.90 11.93 11.22 11.50 13,251 -0.51(-4.28%)
Jul 07, 2022 12.01 12.13 12.01 12.01 4,391 -0.30(-2.43%)
Jul 06, 2022 12.15 12.31 12.15 12.31 1,549 +0.17(+1.39%)
Jul 01, 2022 12.14 64 +0.24(+2.04%)
Jun 30, 2022 12.10 12.10 11.90 11.90 1,918 -0.24(-2.00%)
Jun 29, 2022 12.15 12.15 12.12 12.14 1,084 +0.21(+1.80%)
Jun 28, 2022 12.15 12.15 11.93 11.93 218 +0.03(+0.24%)
Jun 27, 2022 11.90 11.90 11.90 11.90 1,458 -0.04(-0.35%)
Jun 24, 2022 11.94 11.94 11.94 11.94 1,607 +0.13(+1.06%)
Jun 23, 2022 11.58 12.15 11.58 11.81 8,880 +0.48(+4.20%)
Jun 22, 2022 11.34 11.34 11.34 11.34 195 -0.01(-0.08%)
Jun 21, 2022 11.22 11.35 11.22 11.35 1,231 -0.02(-0.16%)
Jun 17, 2022 11.41 11.41 11.36 11.36 787 +0.09(+0.83%)
Jun 16, 2022 11.40 11.40 11.27 11.27 5,051 -0.20(-1.72%)
Jun 14, 2022 11.47 6 -0.28(-2.37%)
Jun 13, 2022 11.54 11.75 11.54 11.75 2,131 +0.20(+1.69%)
Jun 10, 2022 11.55 11.57 11.55 11.55 3,007 +0.00(+0.00%)
Jun 09, 2022 11.60 11.60 11.55 11.55 665 -0.09(-0.80%)
Jun 08, 2022 11.64 11.64 11.64 11.64 220 -0.15(-1.26%)
Jun 07, 2022 11.70 11.79 11.70 11.79 1,788 +0.01(+0.08%)
Jun 03, 2022 11.78 1 -0.04(-0.31%)
Jun 02, 2022 11.83 11.85 11.74 11.82 7,124 +0.17(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.