Nuveen Missouri Quality Municipal Income Fund のデータ

Nuveen Missouri Quality Municipal Income Fund の基本情報

名前 Nuveen Missouri Quality Municipal Income Fund
ティッカー NOM
国 United States
上場年 1993.0
セクター nan

Nuveen Missouri Quality Municipal Income Fund の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.43 14.43 14.43 14.43 0.0 14.43
2021-02-12 14.45 14.43 14.44 14.43 900.0 14.43
2021-02-11 14.44 14.25 14.25 14.34 2300.0 14.34
2021-02-10 14.46 14.29 14.46 14.29 1200.0 14.25
2021-02-09 14.51 14.0 14.51 14.07 12900.0 14.03
2021-02-08 14.72 14.31 14.55 14.65 6700.0 14.6
2021-02-05 14.78 14.28 14.28 14.78 3900.0 14.73
2021-02-04 14.39 14.39 14.39 14.39 0.0 14.35
2021-02-03 14.39 14.39 14.39 14.39 0.0 14.35
2021-02-02 14.39 14.39 14.39 14.39 4100.0 14.35
2021-02-01 14.4 14.21 14.33 14.25 3500.0 14.21
2021-01-29 14.24 14.23 14.23 14.23 800.0 14.19
2021-01-28 14.25 14.05 14.23 14.05 700.0 14.01
2021-01-27 14.23 14.07 14.23 14.07 1900.0 14.03
2021-01-26 14.07 14.02 14.06 14.02 1900.0 13.98
2021-01-25 14.02 14.02 14.02 14.02 0.0 13.98
2021-01-22 14.11 14.0 14.11 14.02 11200.0 13.98
2021-01-21 14.05 14.0 14.0 14.04 4600.0 14.0
2021-01-20 14.2 14.0 14.0 14.19 2400.0 14.15
2021-01-19 13.93 13.93 13.93 13.93 400.0 13.89
2021-01-15 14.05 13.91 14.0 13.98 3700.0 13.94
2021-01-14 14.09 14.05 14.05 14.09 1100.0 14.05
2021-01-13 14.2 13.96 14.2 14.19 3000.0 14.1
2021-01-12 14.19 14.18 14.18 14.19 600.0 14.1
2021-01-11 14.2 14.08 14.2 14.08 5800.0 13.99
2021-01-08 14.18 13.96 14.0 14.18 10100.0 14.09
2021-01-07 13.96 13.89 13.89 13.96 6500.0 13.87
2021-01-06 14.31 13.84 14.0 13.96 2300.0 13.87
2021-01-05 14.0 13.96 13.96 13.99 5300.0 13.9
2021-01-04 13.97 13.95 13.97 13.96 3500.0 13.87
2020-12-31 14.0 13.9 14.0 13.95 2600.0 13.86
2020-12-30 14.1 13.95 14.05 13.95 3800.0 13.86
2020-12-29 14.07 14.07 14.07 14.07 500.0 13.98
2020-12-28 14.0 14.0 14.0 14.0 0.0 13.91
2020-12-24 14.0 14.0 14.0 14.0 0.0 13.91
2020-12-23 14.0 14.0 14.0 14.0 900.0 13.91
2020-12-22 14.0 14.0 14.0 14.0 0.0 13.91
2020-12-21 14.0 14.0 14.0 14.0 500.0 13.91
2020-12-18 13.97 13.89 13.94 13.97 7100.0 13.88
2020-12-17 14.04 13.97 13.97 14.02 7200.0 13.93
2020-12-16 13.97 13.94 13.95 13.97 4800.0 13.88
2020-12-15 14.02 13.95 14.02 13.95 2000.0 13.86
2020-12-14 13.99 13.94 13.99 13.94 15400.0 13.85
2020-12-11 14.15 14.09 14.15 14.09 400.0 13.96
2020-12-10 14.03 14.03 14.03 14.03 0.0 13.9
2020-12-09 14.03 14.03 14.03 14.03 200.0 13.9
2020-12-08 14.15 14.07 14.11 14.14 2100.0 14.01
2020-12-07 14.08 14.03 14.08 14.03 500.0 13.9
2020-12-04 14.07 14.05 14.07 14.05 4100.0 13.92
2020-12-03 14.13 14.13 14.13 14.13 700.0 14.0
2020-12-02 14.2 13.97 14.15 14.13 5800.0 14.0
2020-12-01 14.2 14.17 14.2 14.17 1000.0 14.04
2020-11-30 14.2 14.2 14.2 14.2 900.0 14.07
2020-11-27 14.33 14.11 14.11 14.33 700.0 14.2
2020-11-25 14.33 14.33 14.33 14.33 300.0 14.2
2020-11-24 14.33 14.33 14.33 14.33 500.0 14.2
2020-11-23 14.33 14.33 14.33 14.33 800.0 14.2
2020-11-20 14.24 14.24 14.24 14.24 0.0 14.11
2020-11-19 14.24 14.24 14.24 14.24 0.0 14.11
2020-11-18 14.24 14.24 14.24 14.24 0.0 14.11
2020-11-17 14.32 14.24 14.32 14.24 1600.0 14.11
2020-11-16 14.4 14.4 14.4 14.4 0.0 14.27
2020-11-13 14.4 14.38 14.38 14.4 1600.0 14.27
2020-11-12 14.4 14.32 14.4 14.32 1400.0 14.19
2020-11-11 14.65 14.21 14.21 14.53 2600.0 14.35
2020-11-10 14.24 14.24 14.24 14.24 1400.0 14.07
2020-11-09 14.55 14.06 14.37 14.19 2700.0 14.02
2020-11-06 14.67 14.67 14.67 14.67 0.0 14.49
2020-11-05 14.67 14.67 14.67 14.67 0.0 14.49
2020-11-04 14.8 14.19 14.26 14.67 3400.0 14.49
2020-11-03 15.25 14.12 14.12 14.8 10700.0 14.62
2020-11-02 14.8 14.54 14.54 14.8 600.0 14.62
2020-10-30 14.48 14.05 14.47 14.05 1700.0 13.88
2020-10-29 14.8 14.46 14.46 14.8 400.0 14.62
2020-10-28 14.13 14.13 14.13 14.13 1400.0 13.96
2020-10-27 14.2 14.2 14.2 14.2 500.0 14.03
2020-10-26 14.24 14.21 14.21 14.21 1500.0 14.04
2020-10-23 14.2 14.0 14.0 14.2 1500.0 14.03
2020-10-22 14.0 13.98 13.98 14.0 900.0 13.83
2020-10-21 14.05 13.8 14.05 13.8 3400.0 13.63
2020-10-20 14.2 14.2 14.2 14.2 1000.0 14.03
2020-10-19 14.21 14.21 14.21 14.21 0.0 14.04
2020-10-16 14.21 14.21 14.21 14.21 0.0 14.04
2020-10-15 14.21 14.13 14.16 14.21 700.0 14.04
2020-10-14 14.19 14.15 14.19 14.15 6200.0 13.98
2020-10-13 14.55 14.27 14.54 14.27 2400.0 14.05
2020-10-12 14.8 14.8 14.8 14.8 0.0 14.57
2020-10-09 14.8 14.61 14.61 14.8 4200.0 14.57
2020-10-08 14.62 14.47 14.62 14.57 7100.0 14.35
2020-10-07 14.67 14.67 14.67 14.67 0.0 14.45
2020-10-06 14.67 14.67 14.67 14.67 200.0 14.45
2020-10-05 14.7 14.7 14.7 14.7 0.0 14.47
2020-10-02 14.7 14.7 14.7 14.7 0.0 14.47
2020-10-01 14.84 14.7 14.84 14.7 500.0 14.47
2020-09-30 14.49 14.49 14.49 14.49 0.0 14.27
2020-09-29 14.9 14.49 14.89 14.49 7000.0 14.27
2020-09-28 14.9 14.72 14.9 14.72 200.0 14.49
2020-09-25 14.9 14.69 14.69 14.9 2900.0 14.67
2020-09-24 14.75 14.59 14.7 14.75 1200.0 14.52
2020-09-23 14.63 14.52 14.52 14.63 300.0 14.41
2020-09-22 14.7 14.48 14.48 14.7 7000.0 14.47
2020-09-21 14.65 14.3 14.48 14.3 4300.0 14.08
2020-09-18 14.57 14.57 14.57 14.57 100.0 14.35
2020-09-17 14.65 14.65 14.65 14.65 800.0 14.43
2020-09-16 14.65 14.65 14.65 14.65 0.0 14.43
2020-09-15 14.65 14.65 14.65 14.65 300.0 14.43
2020-09-14 14.5 14.5 14.5 14.5 0.0 14.28
2020-09-11 14.5 14.5 14.5 14.5 0.0 14.24
2020-09-10 14.51 14.5 14.51 14.5 4400.0 14.24
2020-09-09 14.51 14.51 14.51 14.51 0.0 14.25
2020-09-08 14.65 14.51 14.65 14.51 1400.0 14.25
2020-09-04 14.65 14.5 14.65 14.52 6500.0 14.26
2020-09-03 14.65 14.65 14.65 14.65 300.0 14.39
2020-09-02 14.65 14.65 14.65 14.65 0.0 14.39
2020-09-01 14.65 14.65 14.65 14.65 500.0 14.39
2020-08-31 14.68 14.5 14.64 14.5 11600.0 14.24
2020-08-28 14.64 14.64 14.64 14.64 400.0 14.38
2020-08-27 14.56 14.5 14.56 14.5 3400.0 14.24
2020-08-26 14.68 14.52 14.52 14.54 3600.0 14.28
2020-08-25 14.52 14.52 14.52 14.52 300.0 14.26
2020-08-24 14.55 14.51 14.51 14.55 1800.0 14.29
2020-08-21 14.55 14.5 14.5 14.55 500.0 14.29
2020-08-20 14.5 14.17 14.19 14.5 2000.0 14.24
2020-08-19 14.68 14.14 14.68 14.14 2600.0 13.89
2020-08-18 14.2 14.13 14.13 14.2 600.0 13.94
2020-08-17 14.25 14.05 14.1 14.25 700.0 13.99
2020-08-14 14.05 14.04 14.04 14.05 700.0 13.8
2020-08-13 14.07 14.05 14.05 14.07 3400.0 13.82
2020-08-12 14.07 13.99 13.99 14.07 3300.0 13.78
2020-08-11 13.95 13.95 13.95 13.95 700.0 13.66
2020-08-10 13.99 13.99 13.99 13.99 1000.0 13.7
2020-08-07 13.9 13.9 13.9 13.9 0.0 13.61
2020-08-06 13.9 13.9 13.9 13.9 6700.0 13.61
2020-08-05 13.93 13.93 13.93 13.93 0.0 13.64
2020-08-04 13.93 13.93 13.93 13.93 0.0 13.64
2020-08-03 13.93 13.8 13.92 13.93 4600.0 13.64
2020-07-31 13.82 13.82 13.82 13.82 0.0 13.53
2020-07-30 13.82 13.82 13.82 13.82 400.0 13.53
2020-07-29 13.83 13.65 13.65 13.8 1700.0 13.51
2020-07-28 13.56 13.56 13.56 13.56 300.0 13.28
2020-07-27 13.57 13.57 13.57 13.57 0.0 13.29
2020-07-24 13.61 13.57 13.61 13.57 1800.0 13.29
2020-07-23 13.54 13.46 13.49 13.5 2700.0 13.22
2020-07-22 13.5 13.44 13.5 13.45 5800.0 13.17
2020-07-21 13.5 13.5 13.5 13.5 1600.0 13.22
2020-07-20 13.49 13.46 13.46 13.49 4000.0 13.21
2020-07-17 13.55 13.47 13.55 13.47 2900.0 13.19
2020-07-16 13.6 13.6 13.6 13.6 600.0 13.32
2020-07-15 13.55 13.55 13.55 13.55 0.0 13.27
2020-07-14 13.57 13.55 13.57 13.55 2200.0 13.27
2020-07-13 13.59 13.59 13.59 13.59 100.0 13.27
2020-07-10 13.6 13.51 13.59 13.51 1500.0 13.19
2020-07-09 13.59 13.59 13.59 13.59 0.0 13.27
2020-07-08 13.67 13.46 13.67 13.59 3800.0 13.27
2020-07-07 13.69 13.63 13.69 13.63 1000.0 13.31
2020-07-06 13.68 13.47 13.68 13.6 1400.0 13.28
2020-07-02 13.72 13.72 13.72 13.72 300.0 13.4
2020-07-01 13.78 13.68 13.78 13.68 1000.0 13.36
2020-06-30 13.46 13.45 13.45 13.46 1200.0 13.14
2020-06-29 13.87 13.44 13.87 13.44 2000.0 13.12
2020-06-26 14.0 13.64 14.0 13.64 2200.0 13.32
2020-06-25 13.56 13.56 13.56 13.56 100.0 13.24
2020-06-24 13.64 13.64 13.64 13.64 0.0 13.32
2020-06-23 13.64 13.4 13.59 13.64 7000.0 13.32
2020-06-22 13.59 13.59 13.59 13.59 0.0 13.27
2020-06-19 13.59 13.59 13.59 13.59 0.0 13.27
2020-06-18 13.59 13.59 13.59 13.59 0.0 13.27
2020-06-17 13.59 13.59 13.59 13.59 0.0 13.27
2020-06-16 13.61 13.59 13.6 13.59 2200.0 13.27
2020-06-15 13.66 13.66 13.66 13.66 600.0 13.34
2020-06-12 13.7 13.63 13.69 13.7 2100.0 13.38
2020-06-11 13.7 13.67 13.7 13.67 1000.0 13.31
2020-06-10 13.7 13.69 13.69 13.7 800.0 13.34
2020-06-09 13.72 13.72 13.72 13.72 0.0 13.36
2020-06-08 13.74 13.72 13.74 13.72 1600.0 13.36
2020-06-05 13.95 13.91 13.92 13.91 1100.0 13.54
2020-06-04 14.06 14.06 14.06 14.06 0.0 13.69
2020-06-03 14.3 14.01 14.25 14.06 800.0 13.69
2020-06-02 14.29 14.25 14.29 14.25 600.0 13.87
2020-06-01 14.6 14.42 14.6 14.42 500.0 14.04
2020-05-29 14.56 14.56 14.56 14.56 0.0 14.18
2020-05-28 14.6 14.56 14.6 14.56 400.0 14.18
2020-05-27 14.33 14.33 14.33 14.33 0.0 13.95
2020-05-26 14.67 14.33 14.67 14.33 1900.0 13.95
2020-05-22 14.61 14.61 14.61 14.61 0.0 14.22
2020-05-21 14.61 14.07 14.07 14.61 9300.0 14.22
2020-05-20 14.6 14.32 14.6 14.32 300.0 13.94
2020-05-19 14.67 14.52 14.59 14.67 2200.0 14.28
2020-05-18 14.06 13.52 13.55 14.0 1500.0 13.63
2020-05-15 14.6 14.53 14.53 14.6 500.0 14.21
2020-05-14 14.55 14.5 14.55 14.5 200.0 14.12
2020-05-13 14.05 14.01 14.05 14.01 500.0 13.6
2020-05-12 14.5 13.86 13.86 14.5 11800.0 14.08
2020-05-11 14.0 13.26 14.0 13.26 4200.0 12.88
2020-05-08 14.42 14.42 14.42 14.42 0.0 14.0
2020-05-07 14.42 14.42 14.42 14.42 0.0 14.0
2020-05-06 14.42 14.42 14.42 14.42 0.0 14.0
2020-05-05 14.42 14.42 14.42 14.42 0.0 14.0
2020-05-04 14.42 14.42 14.42 14.42 400.0 14.0
2020-05-01 14.0 13.67 14.0 13.67 7100.0 13.27
2020-04-30 14.0 13.42 13.5 14.0 4300.0 13.6
2020-04-29 13.95 13.57 13.65 13.95 700.0 13.55
2020-04-28 13.12 13.12 13.12 13.12 100.0 12.74
2020-04-27 13.62 13.0 13.34 13.0 10600.0 12.62
2020-04-24 14.0 14.0 14.0 14.0 0.0 13.6
2020-04-23 14.0 14.0 14.0 14.0 100.0 13.6
2020-04-22 14.5 14.5 14.5 14.5 100.0 14.08
2020-04-21 14.49 14.0 14.49 14.0 1300.0 13.6
2020-04-20 14.0 14.0 14.0 14.0 0.0 13.6
2020-04-17 14.0 14.0 14.0 14.0 2900.0 13.6
2020-04-16 14.17 14.17 14.17 14.17 300.0 13.76
2020-04-15 14.5 14.0 14.0 14.35 3600.0 13.93
2020-04-14 13.6 13.6 13.6 13.6 0.0 13.21
2020-04-13 13.6 13.59 13.59 13.6 1100.0 13.17
2020-04-09 14.64 13.71 14.64 14.29 7900.0 13.84
2020-04-08 14.33 14.26 14.31 14.26 1500.0 13.81
2020-04-07 13.93 13.93 13.93 13.93 400.0 13.49
2020-04-06 14.6 13.0 13.3 13.93 20100.0 13.49
2020-04-03 13.26 13.25 13.25 13.25 13100.0 12.83
2020-04-02 13.23 13.01 13.01 13.23 1800.0 12.81
2020-04-01 13.58 13.42 13.58 13.45 1300.0 13.03
2020-03-31 13.35 13.32 13.32 13.35 500.0 12.93
2020-03-30 13.38 13.01 13.01 13.29 800.0 12.87
2020-03-27 12.9 12.9 12.9 12.9 200.0 12.49
2020-03-26 13.23 13.05 13.05 13.23 700.0 12.81
2020-03-25 13.66 12.41 12.41 13.6 6300.0 13.17
2020-03-24 11.72 11.5 11.72 11.51 1300.0 11.15
2020-03-23 11.71 10.05 11.71 10.8 14800.0 10.46
2020-03-20 12.86 12.15 12.86 12.15 6200.0 11.77
2020-03-19 13.0 12.86 12.86 13.0 800.0 12.59
2020-03-18 14.3 12.86 14.22 12.86 6200.0 12.45
2020-03-17 14.75 14.75 14.75 14.75 0.0 14.29
2020-03-16 14.75 14.47 14.7 14.75 5500.0 14.29
2020-03-13 14.92 14.7 14.92 14.85 2500.0 14.38
2020-03-12 14.82 14.7 14.71 14.7 29000.0 14.24
2020-03-11 14.76 14.73 14.73 14.75 9500.0 14.25
2020-03-10 14.74 14.68 14.68 14.74 1300.0 14.24
2020-03-09 14.67 14.66 14.66 14.67 500.0 14.17
2020-03-06 14.68 14.58 14.64 14.68 4000.0 14.18
2020-03-05 14.67 14.67 14.67 14.67 0.0 14.17
2020-03-04 14.67 14.67 14.67 14.67 0.0 14.17
2020-03-03 14.67 14.67 14.67 14.67 0.0 14.17
2020-03-02 14.68 14.61 14.68 14.67 600.0 14.17
2020-02-28 14.55 14.47 14.47 14.47 1500.0 13.98
2020-02-27 14.64 14.47 14.64 14.57 15400.0 14.08
2020-02-26 14.68 14.65 14.65 14.68 3100.0 14.18
2020-02-25 14.63 14.55 14.55 14.63 200.0 14.13
2020-02-24 14.47 14.47 14.47 14.47 0.0 13.98
2020-02-21 14.49 14.47 14.47 14.47 2300.0 13.98
2020-02-20 14.48 14.47 14.47 14.47 4600.0 13.98
2020-02-19 14.49 14.49 14.49 14.49 0.0 14.0
2020-02-18 14.49 14.49 14.49 14.49 300.0 14.0