Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

10.17 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 10.17 10.17 10.17 10.17 155 +0.02(+0.20%)
May 16, 2024 10.16 10.17 10.15 10.15 950 -0.01(-0.10%)
May 15, 2024 10.17 10.18 10.16 10.16 2,673 +0.06(+0.59%)
May 14, 2024 10.12 10.15 10.04 10.10 12,762 +0.02(+0.19%)
May 13, 2024 10.07 10.16 10.07 10.08 2,511 +0.02(+0.20%)
May 10, 2024 10.07 10.07 10.06 10.06 1,945 -0.04(-0.44%)
May 09, 2024 10.10 10.11 10.09 10.11 2,029 +0.02(+0.25%)
May 08, 2024 10.08 10.08 10.08 10.08 1,918 +0.02(+0.25%)
May 07, 2024 10.01 10.10 10.01 10.06 15,345 +0.06(+0.60%)
May 06, 2024 9.991 9.996 9.981 9.996 1,886 +0.02(+0.25%)
May 03, 2024 9.936 9.990 9.936 9.971 15,384 +0.07(+0.66%)
May 02, 2024 9.881 9.916 9.881 9.906 23,286 +0.02(+0.25%)
May 01, 2024 9.881 9.881 9.792 9.881 3,760 +0.04(+0.40%)
Apr 30, 2024 9.862 9.891 9.841 9.842 7,819 -0.01(-0.10%)
Apr 29, 2024 9.854 9.891 9.847 9.851 5,136 +0.02(+0.16%)
Apr 26, 2024 9.846 9.851 9.812 9.836 9,085 +0.01(+0.15%)
Apr 25, 2024 9.841 9.841 9.822 9.822 904 -0.06(-0.60%)
Apr 24, 2024 9.881 9.881 9.881 9.881 846 -0.01(-0.10%)
Apr 23, 2024 9.861 9.911 9.861 9.891 4,275 +0.02(+0.20%)
Apr 22, 2024 9.891 9.896 9.871 9.871 3,329 -0.03(-0.30%)
Apr 19, 2024 9.881 9.981 9.881 9.901 4,321 -0.04(-0.40%)
Apr 18, 2024 9.951 9.961 9.921 9.941 2,193 -0.01(-0.10%)
Apr 17, 2024 10.05 10.05 9.951 9.951 2,408 +0.02(+0.19%)
Apr 16, 2024 9.861 9.981 9.861 9.932 3,925 +0.03(+0.31%)
Apr 15, 2024 9.881 10.01 9.876 9.901 40,337 -0.01(-0.10%)
Apr 12, 2024 9.822 9.961 9.822 9.911 7,372 +0.04(+0.40%)
Apr 11, 2024 9.852 9.892 9.837 9.872 4,129 +0.03(+0.30%)
Apr 10, 2024 9.872 9.892 9.842 9.842 9,990 -0.08(-0.80%)
Apr 09, 2024 9.912 9.921 9.913 9.921 2,636 -0.01(-0.15%)
Apr 08, 2024 9.916 9.941 9.916 9.936 4,680 +0.01(+0.15%)
Apr 05, 2024 9.921 9.930 9.921 9.921 2,811 -0.01(-0.10%)
Apr 04, 2024 9.926 9.951 9.926 9.931 11,477 +0.01(+0.10%)
Apr 03, 2024 9.931 9.941 9.912 9.921 6,385 -0.02(-0.20%)
Apr 02, 2024 9.921 9.953 9.921 9.941 25,943 -0.01(-0.10%)
Apr 01, 2024 9.941 9.991 9.844 9.951 36,310 -0.13(-1.28%)
Mar 28, 2024 10.08 10.08 10.07 10.08 2,665 -0.01(-0.10%)
Mar 27, 2024 10.12 10.12 10.09 10.09 1,257 +0.03(+0.30%)
Mar 26, 2024 10.05 10.08 10.04 10.06 1,973 -0.02(-0.20%)
Mar 25, 2024 10.08 10.08 10.08 10.08 628 +0.03(+0.27%)
Mar 22, 2024 10.10 10.10 10.05 10.05 1,454 -0.01(-0.07%)
Mar 21, 2024 10.09 10.10 10.06 10.06 3,333 -0.02(-0.22%)
Mar 20, 2024 10.03 10.08 10.03 10.08 1,758 -0.02(-0.18%)
Mar 19, 2024 10.09 10.11 10.05 10.10 3,209 +0.02(+0.20%)
Mar 18, 2024 10.08 10.09 10.08 10.08 2,232 +0.04(+0.40%)
Mar 15, 2024 10.06 10.06 10.03 10.04 1,827 +0.00(+0.00%)
Mar 14, 2024 10.09 10.09 10.04 10.04 1,547 -0.05(-0.50%)
Mar 13, 2024 10.08 10.10 10.07 10.09 12,803 +0.00(+0.00%)
Mar 12, 2024 10.05 10.12 10.05 10.09 11,730 +0.02(+0.20%)
Mar 11, 2024 10.04 10.07 10.04 10.07 4,147 +0.07(+0.69%)
Mar 08, 2024 10.05 10.06 9.952 10.00 23,958 -0.03(-0.30%)
Mar 07, 2024 9.989 10.03 9.989 10.03 1,081 +0.00(+0.00%)
Mar 06, 2024 10.01 10.04 10.00 10.03 5,484 +0.01(+0.10%)
Mar 05, 2024 10.04 10.04 10.00 10.02 5,174 +0.03(+0.30%)
Mar 01, 2024 9.992 137 +0.01(+0.10%)
Feb 29, 2024 9.947 9.982 9.947 9.982 3,575 +0.04(+0.40%)
Feb 28, 2024 9.903 9.942 9.903 9.942 1,613 +0.02(+0.20%)
Feb 27, 2024 9.942 9.942 9.883 9.923 4,025 -0.03(-0.30%)
Feb 26, 2024 10.01 10.01 9.952 9.952 7,646 -0.04(-0.41%)
Feb 23, 2024 9.982 10.01 9.982 9.993 3,398 -0.01(-0.08%)
Feb 22, 2024 10.02 10.04 10.00 10.00 2,533 -0.03(-0.26%)
Feb 21, 2024 10.01 10.04 10.01 10.03 1,631 +0.02(+0.16%)
Feb 20, 2024 9.982 10.01 9.982 10.01 3,081 +0.03(+0.30%)
Feb 16, 2024 9.972 9.992 9.903 9.982 6,831 -0.04(-0.39%)
Feb 15, 2024 10.01 10.03 9.992 10.02 4,012 +0.01(+0.10%)
Feb 14, 2024 9.962 10.01 9.928 10.01 7,911 +0.08(+0.81%)
Feb 13, 2024 9.931 9.931 9.921 9.931 555 -0.07(-0.69%)
Feb 12, 2024 9.961 10.05 9.961 10.000 6,389 +0.03(+0.30%)
Feb 09, 2024 10.02 10.04 9.970 9.970 2,988 -0.04(-0.39%)
Feb 08, 2024 10.04 10.04 10.01 10.01 1,965 -0.03(-0.29%)
Feb 07, 2024 10.05 10.05 10.01 10.04 2,195 +0.05(+0.49%)
Feb 06, 2024 9.980 9.990 9.951 9.990 4,401 +0.04(+0.40%)
Feb 05, 2024 9.911 10.01 9.890 9.951 6,352 -0.14(-1.37%)
Feb 01, 2024 10.09 322 +0.09(+0.89%)
Jan 31, 2024 9.940 10.01 9.940 10.000 17,093 +0.08(+0.80%)
Jan 30, 2024 9.911 9.970 9.911 9.921 2,048 +0.03(+0.30%)
Jan 29, 2024 9.882 9.892 9.852 9.892 3,437 +0.02(+0.20%)
Jan 26, 2024 9.872 9.872 9.872 9.872 268 -0.04(-0.40%)
Jan 25, 2024 9.892 9.931 9.852 9.911 12,849 +0.05(+0.50%)
Jan 24, 2024 9.892 9.901 9.852 9.862 5,509 +0.00(+0.00%)
Jan 23, 2024 9.783 9.877 9.783 9.862 8,104 -0.05(-0.50%)
Jan 22, 2024 9.911 9.911 9.911 9.911 23,220 +0.09(+0.96%)
Jan 19, 2024 9.754 9.832 9.754 9.817 8,569 -0.05(-0.46%)
Jan 18, 2024 9.980 9.980 9.862 9.862 25,160 -0.03(-0.30%)
Jan 17, 2024 9.852 9.921 9.852 9.892 4,593 -0.01(-0.10%)
Jan 16, 2024 9.921 9.951 9.892 9.901 1,650 -0.03(-0.30%)
Jan 12, 2024 10.02 10.05 9.931 9.931 12,093 -0.08(-0.79%)
Jan 11, 2024 10.04 10.04 10.01 10.01 5,624 +0.01(+0.11%)
Jan 10, 2024 9.936 10.02 9.934 9.998 11,930 +0.06(+0.59%)
Jan 09, 2024 9.989 9.989 9.940 9.940 4,345 -0.05(-0.49%)
Jan 08, 2024 10.02 10.04 9.959 9.989 14,009 +0.07(+0.69%)
Jan 05, 2024 9.920 9.930 9.920 9.920 15,882 -0.01(-0.10%)
Jan 04, 2024 9.915 9.930 9.915 9.930 363 -0.02(-0.20%)
Jan 03, 2024 9.866 9.949 9.866 9.949 4,524 +0.08(+0.80%)
Jan 02, 2024 9.792 9.890 9.792 9.871 13,623 +0.01(+0.15%)
Dec 29, 2023 9.782 9.884 9.782 9.856 33,258 -0.03(-0.27%)
Dec 28, 2023 9.831 9.969 9.831 9.883 3,407 -0.06(-0.57%)
Dec 27, 2023 9.890 9.940 9.881 9.940 11,133 +0.00(+0.00%)
Dec 26, 2023 9.817 9.949 9.817 9.940 17,900 +0.02(+0.18%)
Dec 22, 2023 9.930 9.930 9.910 9.922 5,192 +0.02(+0.22%)
Dec 21, 2023 9.890 9.918 9.861 9.900 6,149 +0.05(+0.50%)
Dec 20, 2023 9.881 9.886 9.832 9.851 28,921 -0.00(-0.05%)
Dec 19, 2023 9.881 9.884 9.856 9.856 13,523 +0.00(+0.05%)
Dec 18, 2023 9.871 10.01 9.802 9.851 23,283 -0.05(-0.48%)
Dec 15, 2023 10.02 10.02 9.871 9.899 14,172 +0.02(+0.23%)
Dec 14, 2023 9.812 9.890 9.792 9.876 22,908 +0.11(+1.12%)
Dec 13, 2023 9.732 9.766 9.634 9.766 13,548 +0.03(+0.35%)
Dec 12, 2023 9.732 9.732 9.722 9.732 8,003 +0.01(+0.10%)
Dec 11, 2023 9.722 9.722 9.722 9.722 326 +0.03(+0.30%)
Dec 08, 2023 9.654 9.712 9.644 9.693 10,404 -0.09(-0.90%)
Dec 07, 2023 9.791 9.791 9.781 9.781 8,850 +0.03(+0.30%)
Dec 06, 2023 9.693 9.781 9.663 9.751 10,226 +0.06(+0.61%)
Dec 05, 2023 9.735 9.735 9.672 9.693 7,435 +0.00(+0.00%)
Dec 04, 2023 9.639 9.722 9.639 9.693 15,485 -0.03(-0.30%)
Dec 01, 2023 9.624 9.722 9.585 9.722 8,181 +0.18(+1.85%)
Nov 30, 2023 9.565 9.575 9.536 9.546 12,187 -0.02(-0.20%)
Nov 29, 2023 9.487 9.575 9.350 9.565 12,388 +0.13(+1.35%)
Nov 28, 2023 9.468 9.468 9.406 9.438 8,679 -0.04(-0.41%)
Nov 27, 2023 9.404 9.507 9.404 9.477 4,647 +0.03(+0.31%)
Nov 24, 2023 9.438 9.458 9.438 9.448 5,818 -0.02(-0.21%)
Nov 22, 2023 9.428 9.468 9.417 9.468 6,713 +0.07(+0.73%)
Nov 21, 2023 9.409 9.517 9.340 9.399 12,053 +0.01(+0.10%)
Nov 20, 2023 9.347 9.394 9.347 9.389 10,351 +0.03(+0.31%)
Nov 17, 2023 9.321 9.362 9.319 9.360 10,267 +0.07(+0.74%)
Nov 16, 2023 9.203 9.293 9.203 9.291 7,944 +0.10(+1.06%)
Nov 15, 2023 9.174 9.193 9.174 9.193 1,017 +0.04(+0.43%)
Nov 14, 2023 9.174 9.174 9.154 9.154 736 +0.20(+2.20%)
Nov 13, 2023 8.955 8.967 8.955 8.957 2,712 -0.03(-0.33%)
Nov 10, 2023 8.967 9.006 8.937 8.986 7,546 +0.07(+0.77%)
Nov 09, 2023 8.957 8.986 8.918 8.918 9,025 -0.08(-0.87%)
Nov 08, 2023 8.957 8.996 8.947 8.996 12,949 +0.10(+1.10%)
Nov 07, 2023 8.965 8.965 8.879 8.898 1,581 +0.11(+1.22%)
Nov 06, 2023 8.781 8.791 8.772 8.791 2,459 -0.09(-0.99%)
Nov 03, 2023 8.840 8.937 8.801 8.879 4,180 +0.20(+2.25%)
Nov 02, 2023 8.606 8.684 8.606 8.684 6,514 +0.21(+2.53%)
Nov 01, 2023 8.440 8.498 8.440 8.469 6,076 +0.10(+1.17%)
Oct 31, 2023 8.391 8.399 8.330 8.372 11,354 +0.02(+0.23%)
Oct 30, 2023 8.342 8.372 8.342 8.352 3,230 +0.03(+0.35%)
Oct 27, 2023 8.313 8.323 8.313 8.323 3,431 -0.01(-0.12%)
Oct 26, 2023 8.342 8.411 8.323 8.333 22,455 -0.02(-0.23%)
Oct 25, 2023 8.401 8.430 8.352 8.352 10,128 -0.15(-1.72%)
Oct 24, 2023 8.508 8.547 8.479 8.498 6,128 +0.08(+0.93%)
Oct 23, 2023 8.401 8.430 8.401 8.420 929 +0.00(+0.00%)
Oct 20, 2023 8.352 8.443 8.352 8.420 2,301 -0.05(-0.58%)
Oct 19, 2023 8.459 8.499 8.391 8.469 8,370 -0.04(-0.46%)
Oct 18, 2023 8.557 8.557 8.489 8.508 9,818 -0.09(-1.02%)
Oct 17, 2023 8.655 8.655 8.567 8.596 13,504 -0.07(-0.79%)
Oct 16, 2023 8.694 8.694 8.664 8.664 1,293 -0.06(-0.67%)
Oct 13, 2023 8.781 8.781 8.713 8.723 6,619 +0.03(+0.34%)
Oct 12, 2023 8.781 8.781 8.694 8.694 1,522 -0.10(-1.16%)
Oct 11, 2023 8.766 8.844 8.766 8.796 1,517 +0.11(+1.23%)
Oct 10, 2023 8.766 8.776 8.669 8.688 1,628 +0.02(+0.22%)
Oct 09, 2023 8.688 8.698 8.659 8.669 2,518 +0.01(+0.11%)
Oct 06, 2023 8.679 8.708 8.659 8.659 6,078 -0.07(-0.78%)
Oct 05, 2023 8.796 8.805 8.718 8.727 2,627 +0.02(+0.22%)
Oct 04, 2023 8.815 8.815 8.669 8.708 14,726 -0.10(-1.10%)
Oct 03, 2023 8.805 8.805 8.805 8.805 331 -0.13(-1.42%)
Oct 02, 2023 8.951 8.951 8.932 8.932 4,036 -0.03(-0.33%)
Sep 29, 2023 9.000 9.007 8.951 8.961 5,046 -0.04(-0.43%)
Sep 28, 2023 9.039 9.039 9.000 9.000 1,029 +0.06(+0.65%)
Sep 27, 2023 9.052 9.052 8.932 8.941 10,658 -0.11(-1.18%)
Sep 26, 2023 9.155 9.155 9.048 9.048 13,692 -0.13(-1.38%)
Sep 25, 2023 9.253 9.175 9.155 9.175 11,230 -0.12(-1.33%)
Sep 22, 2023 9.263 9.299 9.253 9.299 5,511 +0.03(+0.34%)
Sep 21, 2023 9.263 9.272 9.263 9.267 5,359 -0.02(-0.26%)
Sep 20, 2023 9.292 9.292 9.292 9.292 224 +0.00(+0.00%)
Sep 19, 2023 9.306 9.306 9.292 9.292 3,619 +0.00(+0.00%)
Sep 18, 2023 9.340 9.340 9.292 9.292 6,680 -0.05(-0.52%)
Sep 15, 2023 9.428 9.428 9.340 9.340 1,693 -0.01(-0.10%)
Sep 14, 2023 9.399 9.399 9.340 9.350 5,552 -0.05(-0.56%)
Sep 13, 2023 9.442 9.443 9.403 9.403 5,632 -0.05(-0.51%)
Sep 12, 2023 9.452 9.452 9.452 9.452 4,235 -0.01(-0.10%)
Sep 08, 2023 9.461 3 -0.05(-0.51%)
Sep 05, 2023 9.510 1 -0.02(-0.20%)
Sep 01, 2023 9.704 9.704 9.403 9.529 5,904 -0.11(-1.11%)
Aug 31, 2023 9.636 9.636 9.636 9.636 357 +0.01(+0.10%)
Aug 30, 2023 9.626 9.626 9.626 9.626 272 +0.08(+0.81%)
Aug 29, 2023 9.568 9.568 9.544 9.549 1,421 -0.00(-0.00%)
Aug 28, 2023 9.612 9.612 9.549 9.549 2,022 -0.16(-1.60%)
Aug 25, 2023 9.607 9.704 9.605 9.704 11,336 +0.10(+1.01%)
Aug 23, 2023 9.607 0 -0.02(-0.20%)
Aug 22, 2023 9.558 9.626 9.558 9.626 5,790 +0.06(+0.65%)
Aug 21, 2023 9.547 9.564 9.545 9.564 1,723 -0.13(-1.34%)
Aug 16, 2023 9.694 0 +0.02(+0.20%)
Aug 15, 2023 9.655 9.694 9.655 9.675 23,962 -0.04(-0.40%)
Aug 14, 2023 9.500 9.714 9.500 9.714 3,273 +0.22(+2.30%)
Aug 10, 2023 9.495 4 -0.03(-0.30%)
Aug 09, 2023 9.534 9.537 9.524 9.524 234 +0.01(+0.10%)
Aug 08, 2023 9.563 9.563 9.514 9.514 4,787 -0.03(-0.30%)
Aug 07, 2023 9.553 9.553 9.543 9.543 393 -0.03(-0.30%)
Aug 04, 2023 9.640 9.640 9.572 9.572 1,249 -0.02(-0.20%)
Aug 03, 2023 9.592 9.592 9.592 9.592 650 -0.12(-1.20%)
Aug 02, 2023 9.592 9.708 9.583 9.708 1,798 +0.02(+0.20%)
Aug 01, 2023 9.737 9.737 9.688 9.688 952 -0.05(-0.50%)
Jul 31, 2023 9.669 9.737 9.669 9.737 1,577 +0.06(+0.60%)
Jul 28, 2023 9.669 9.727 9.582 9.679 6,738 +0.02(+0.20%)
Jul 27, 2023 9.698 9.698 9.558 9.659 1,829 -0.06(-0.60%)
Jul 26, 2023 9.696 9.717 9.696 9.717 6,902 +0.03(+0.30%)
Jul 25, 2023 9.708 9.708 9.688 9.688 1,036 +0.01(+0.09%)
Jul 24, 2023 9.727 9.737 9.679 9.680 6,867 -0.03(-0.29%)
Jul 21, 2023 9.659 9.708 9.659 9.708 1,210 +0.08(+0.80%)
Jul 20, 2023 9.669 9.669 9.630 9.630 1,998 -0.05(-0.50%)
Jul 19, 2023 9.669 9.679 9.630 9.679 7,832 +0.04(+0.40%)
Jul 18, 2023 9.640 9.640 9.640 9.640 703 +0.03(+0.30%)
Jul 17, 2023 9.601 9.650 9.582 9.611 6,764 +0.04(+0.40%)
Jul 14, 2023 9.563 9.630 9.555 9.572 10,388 -0.03(-0.30%)
Jul 13, 2023 9.630 9.630 9.553 9.601 8,248 -0.01(-0.15%)
Jul 12, 2023 9.586 9.615 9.586 9.615 5,766 +0.04(+0.40%)
Jul 11, 2023 9.480 9.577 9.480 9.577 2,378 +0.06(+0.61%)
Jul 10, 2023 9.548 9.596 9.519 9.519 540 -0.01(-0.10%)
Jul 07, 2023 9.528 9.528 9.528 9.528 268 -0.01(-0.10%)
Jul 06, 2023 9.538 9.538 9.538 9.538 3,203 -0.08(-0.80%)
Jul 05, 2023 9.664 9.664 9.615 9.615 668 -0.04(-0.40%)
Jul 03, 2023 9.615 9.673 9.615 9.654 2,420 +0.04(+0.40%)
Jun 30, 2023 9.615 9.615 9.615 9.615 5,002 +0.04(+0.40%)
Jun 29, 2023 9.538 9.596 9.538 9.577 3,887 -0.06(-0.60%)
Jun 28, 2023 9.548 9.635 9.548 9.635 25,732 +0.05(+0.50%)
Jun 27, 2023 9.567 9.586 9.567 9.586 883 +0.04(+0.40%)
Jun 26, 2023 9.596 9.596 9.538 9.548 4,414 +0.02(+0.20%)
Jun 23, 2023 9.509 9.538 9.509 9.528 10,678 +0.07(+0.71%)
Jun 22, 2023 9.461 9.509 9.413 9.461 19,626 -0.10(-1.01%)
Jun 21, 2023 9.538 9.557 9.519 9.557 6,769 +0.01(+0.10%)
Jun 20, 2023 9.538 9.548 9.538 9.548 3,451 +0.05(+0.51%)
Jun 16, 2023 9.490 9.509 9.490 9.499 810 -0.02(-0.25%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.