Nuveen Missouri Quality Municip - Price History
Monthly price history for NOM (Nuveen Missouri Quality Municip)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.01 | $10.01 |
| April 2024 | $9.88 | $9.88 |
| March 2024 | $10.16 | $10.16 |
| February 2024 | $10.06 | $10.10 |
| January 2024 | $10.08 | $10.15 |
| December 2023 | $9.93 | $10.04 |
| November 2023 | $9.62 | $9.75 |
| October 2023 | $8.44 | $8.58 |
| September 2023 | $9.03 | $9.21 |
| August 2023 | $9.71 | $9.93 |
| July 2023 | $9.81 | $10.06 |
| June 2023 | $9.69 | $9.96 |
| May 2023 | $9.57 | $9.86 |
| April 2023 | $9.84 | $10.16 |
| March 2023 | $10.02 | $10.38 |
| February 2023 | $10.03 | $10.41 |
| January 2023 | $10.28 | $10.70 |
| December 2022 | $10.02 | $10.45 |
| November 2022 | $10.29 | $10.77 |
| October 2022 | $10.08 | $10.58 |
| September 2022 | $10.55 | $11.10 |
| August 2022 | $12.08 | $12.75 |
| July 2022 | $12.52 | $13.25 |
| June 2022 | $11.99 | $12.73 |
| May 2022 | $11.70 | $12.46 |
| April 2022 | $12.40 | $13.25 |
| March 2022 | $12.52 | $13.42 |
| February 2022 | $12.79 | $13.75 |
| January 2022 | $12.98 | $14 |
| December 2021 | $13.56 | $14.67 |
| November 2021 | $13.45 | $14.59 |
| October 2021 | $13.56 | $14.75 |
| September 2021 | $14.84 | $16.19 |
| August 2021 | $14.83 | $16.23 |
| July 2021 | $14.04 | $15.40 |
| June 2021 | $14.07 | $15.48 |
| May 2021 | $13.32 | $14.70 |
| April 2021 | $13.28 | $14.70 |
| March 2021 | $13.50 | $14.99 |
| February 2021 | $12.95 | $14.42 |
| January 2021 | $12.74 | $14.23 |
| December 2020 | $12.45 | $13.95 |
| November 2020 | $12.63 | $14.20 |
| October 2020 | $12.46 | $14.05 |
| September 2020 | $12.81 | $14.49 |
| August 2020 | $12.79 | $14.50 |
| July 2020 | $12.16 | $13.82 |
| June 2020 | $11.80 | $13.46 |
| May 2020 | $12.73 | $14.56 |
| April 2020 | $12.21 | $14 |
| March 2020 | $11.61 | $13.35 |
| February 2020 | $12.55 | $14.47 |
| January 2020 | $12.54 | $14.49 |
| December 2019 | $12.30 | $14.26 |
| November 2019 | $12.43 | $14.45 |
| October 2019 | $12.13 | $14.14 |
| September 2019 | $11.64 | $13.62 |
| August 2019 | $11.91 | $13.97 |
| July 2019 | $12.01 | $14.13 |
| June 2019 | $11.66 | $13.76 |
| May 2019 | $11.80 | $13.97 |
| April 2019 | $11.19 | $13.29 |
| March 2019 | $10.94 | $13.04 |
| February 2019 | $10.44 | $12.48 |
| January 2019 | $10.25 | $12.30 |
| December 2018 | $9.42 | $11.34 |
| November 2018 | $9.83 | $11.88 |
| October 2018 | $9.74 | $11.81 |
| September 2018 | $10.14 | $12.34 |
| August 2018 | $10.19 | $12.45 |
| July 2018 | $10.54 | $12.92 |
| June 2018 | $10.64 | $13.09 |
| May 2018 | $10.82 | $13.34 |
| April 2018 | $10.98 | $13.60 |
| March 2018 | $10.96 | $13.62 |
| February 2018 | $11.06 | $13.79 |
| January 2018 | $10.66 | $13.34 |
| December 2017 | $11.11 | $13.95 |
| November 2017 | $11.90 | $15 |
| October 2017 | $13.90 | $17.58 |
| September 2017 | $12.15 | $15.42 |
| August 2017 | $12 | $15.28 |
| July 2017 | $12.13 | $15.51 |
| June 2017 | $12.10 | $15.52 |
| May 2017 | $12.58 | $16.20 |
| April 2017 | $12.30 | $15.90 |
| March 2017 | $12.34 | $16 |
| February 2017 | $11.97 | $15.57 |
| January 2017 | $11.74 | $15.33 |
| December 2016 | $11.45 | $15.01 |
| November 2016 | $13.19 | $17.35 |
| October 2016 | $12.65 | $16.70 |
| September 2016 | $12.47 | $16.52 |
| August 2016 | $12.97 | $17.25 |
| July 2016 | $12.55 | $16.75 |
| June 2016 | $12.33 | $16.52 |
| May 2016 | $11.92 | $16.03 |
| April 2016 | $12.48 | $16.85 |
| March 2016 | $12.14 | $16.44 |
| February 2016 | $11.76 | $16 |
| January 2016 | $11.36 | $15.51 |
| December 2015 | $11.22 | $15.38 |
| November 2015 | $11.15 | $15.35 |
| October 2015 | $10.64 | $14.70 |
| September 2015 | $10.74 | $14.90 |
| August 2015 | $10.56 | $14.72 |
| July 2015 | $10.40 | $14.56 |
| June 2015 | $10.14 | $14.25 |
| May 2015 | $10.82 | $15.27 |
| April 2015 | $10.92 | $15.47 |
| March 2015 | $10.89 | $15.49 |
| February 2015 | $10.92 | $15.59 |
| January 2015 | $10.75 | $15.41 |
| December 2014 | $10.42 | $15 |
| November 2014 | $10.45 | $15.10 |
| October 2014 | $10.68 | $15.49 |
| September 2014 | $10.44 | $15.20 |
| August 2014 | $10.12 | $14.80 |
| July 2014 | $9.87 | $14.49 |
| June 2014 | $10.12 | $14.92 |
| May 2014 | $10.18 | $15.08 |
| April 2014 | $9.85 | $14.65 |
| March 2014 | $10.01 | $14.95 |
| February 2014 | $9.22 | $13.82 |
| January 2014 | $8.75 | $13.17 |
| December 2013 | $8.34 | $12.62 |
| November 2013 | $8.57 | $13.03 |
| October 2013 | $8.90 | $13.60 |
| September 2013 | $8.75 | $13.43 |
| August 2013 | $8.62 | $13.29 |
| July 2013 | $9.47 | $14.66 |
| June 2013 | $9.94 | $15.45 |
| May 2013 | $10.28 | $16.04 |
| April 2013 | $10.38 | $16.26 |
| March 2013 | $10.33 | $16.24 |
| February 2013 | $10.86 | $17.14 |
| January 2013 | $10.52 | $16.66 |
| December 2012 | $10.07 | $16 |
| November 2012 | $10.91 | $17.40 |
| October 2012 | $10.59 | $16.95 |
| September 2012 | $10.93 | $17.56 |
| August 2012 | $10.89 | $17.56 |
| July 2012 | $10.88 | $17.60 |
| June 2012 | $10.28 | $16.69 |
| May 2012 | $10.38 | $16.90 |
| April 2012 | $10.14 | $16.58 |
| March 2012 | $10.15 | $16.66 |
| February 2012 | $10.21 | $16.83 |
| January 2012 | $10.20 | $16.88 |
| December 2011 | $9.89 | $16.42 |
| November 2011 | $9.54 | $15.90 |
| October 2011 | $9.18 | $15.36 |
| September 2011 | $8.95 | $15.05 |
| August 2011 | $8.33 | $14.07 |
| July 2011 | $8.37 | $14.20 |
| June 2011 | $8.61 | $14.68 |
| May 2011 | $8.11 | $13.88 |
| April 2011 | $8.01 | $13.78 |
| March 2011 | $8.70 | $15.03 |
| February 2011 | $8.76 | $15.20 |
| January 2011 | $8.64 | $15.05 |
| December 2010 | $8.29 | $14.50 |
| November 2010 | $9.11 | $16.01 |
| October 2010 | $9.18 | $16.21 |
| September 2010 | $8.97 | $15.90 |
| August 2010 | $9.32 | $16.58 |
| July 2010 | $8.96 | $16 |
| June 2010 | $9.26 | $16.60 |
| May 2010 | $9.16 | $16.50 |
| April 2010 | $8.80 | $15.90 |
| March 2010 | $8.30 | $15.05 |
| February 2010 | $8.18 | $14.90 |
| January 2010 | $8.07 | $14.75 |
| December 2009 | $8.45 | $15.50 |
| November 2009 | $7.55 | $13.90 |
| October 2009 | $7.42 | $13.72 |
| September 2009 | $7.64 | $14.18 |
| August 2009 | $7.43 | $13.86 |
| July 2009 | $7.36 | $13.78 |
| June 2009 | $6.88 | $12.92 |
| May 2009 | $6.84 | $12.90 |
| April 2009 | $7.15 | $13.55 |
| March 2009 | $6.30 | $12 |
| February 2009 | $6.46 | $12.35 |
| January 2009 | $6.56 | $12.60 |
| December 2008 | $6.26 | $12.08 |
| November 2008 | $5.68 | $11 |
| October 2008 | $6.42 | $12.50 |
| September 2008 | $6.26 | $12.25 |
| August 2008 | $6.95 | $13.65 |
| July 2008 | $6.88 | $13.56 |
| June 2008 | $7.02 | $13.90 |
| May 2008 | $7.43 | $14.76 |
| April 2008 | $6.94 | $13.85 |
| March 2008 | $6.88 | $13.77 |
| February 2008 | $6.60 | $13.28 |
| January 2008 | $7.49 | $15.11 |
| December 2007 | $6.92 | $14.02 |
| November 2007 | $6.92 | $14.20 |
| October 2007 | $6.94 | $14.30 |
| September 2007 | $6.79 | $14.03 |
| August 2007 | $6.80 | $14.10 |
| July 2007 | $7.09 | $14.76 |
| June 2007 | $7.34 | $15.35 |
| May 2007 | $7.89 | $16.56 |
| April 2007 | $7.80 | $16.43 |
| March 2007 | $7.63 | $16.11 |
| February 2007 | $7.83 | $16.60 |
| January 2007 | $7.52 | $16.01 |
| December 2006 | $7.96 | $17 |
| November 2006 | $7.88 | $16.89 |
| October 2006 | $7.68 | $16.52 |
| September 2006 | $7.43 | $16.04 |
| August 2006 | $7.38 | $16 |
| July 2006 | $6.87 | $14.95 |
| June 2006 | $7.07 | $15.44 |
| May 2006 | $7.45 | $16.35 |
| April 2006 | $7.66 | $16.88 |
| March 2006 | $7.76 | $17.15 |
| February 2006 | $7.68 | $17.05 |
| January 2006 | $7.65 | $17.05 |
| December 2005 | $7.82 | $17.50 |
| November 2005 | $7.71 | $17.42 |
| October 2005 | $7.46 | $16.92 |
| September 2005 | $7.62 | $17.35 |
| August 2005 | $7.76 | $17.75 |
| July 2005 | $7.56 | $17.35 |
| June 2005 | $7.43 | $17.12 |
| May 2005 | $7.73 | $17.90 |
| April 2005 | $7.49 | $17.42 |
| March 2005 | $7.20 | $16.80 |
| February 2005 | $7.16 | $16.80 |
| January 2005 | $7.32 | $17.24 |
| December 2004 | $8.03 | $19 |
| November 2004 | $7.51 | $17.85 |
| October 2004 | $7.29 | $17.40 |
| September 2004 | $6.99 | $16.75 |
| August 2004 | $7.15 | $17.20 |
| July 2004 | $6.70 | $16.20 |
| June 2004 | $6.29 | $15.27 |
| May 2004 | $6.21 | $15.15 |
| April 2004 | $6.59 | $16.15 |
| March 2004 | $7.40 | $18.22 |
| February 2004 | $7.20 | $17.80 |
| January 2004 | $6.77 | $16.81 |
| December 2003 | $6.87 | $17.13 |
| November 2003 | $6.79 | $17 |
| October 2003 | $6.49 | $16.33 |
| September 2003 | $6.39 | $16.15 |
| August 2003 | $6.46 | $16.39 |
| July 2003 | $6.53 | $16.66 |
| June 2003 | $6.64 | $17 |
| May 2003 | $6.56 | $16.87 |
| April 2003 | $6.40 | $16.52 |
| March 2003 | $6.42 | $16.65 |
| February 2003 | $6.47 | $16.85 |
| January 2003 | $6.34 | $16.60 |
| December 2002 | $6.26 | $16.45 |
| November 2002 | $5.98 | $15.80 |
| October 2002 | $5.91 | $15.67 |
| September 2002 | $6.40 | $17.05 |
| August 2002 | $6.22 | $16.63 |
| July 2002 | $6.16 | $16.55 |
| June 2002 | $6.08 | $16.40 |
| May 2002 | $5.68 | $15.41 |
| April 2002 | $5.69 | $15.50 |
| March 2002 | $5.65 | $15.45 |
| February 2002 | $5.55 | $15.25 |
| January 2002 | $5.58 | $15.40 |
| December 2001 | $5.44 | $15.07 |
| November 2001 | $5.49 | $15.30 |
| October 2001 | $5.43 | $15.19 |
| September 2001 | $5.33 | $14.98 |
| August 2001 | $5.33 | $15.05 |
| July 2001 | $5.19 | $14.70 |
| June 2001 | $5.05 | $14.39 |
| May 2001 | $4.98 | $14.25 |
| April 2001 | $4.93 | $14.17 |
| March 2001 | $4.92 | $14.19 |
| February 2001 | $4.92 | $14.26 |
| January 2001 | $4.96 | $14.44 |
| December 2000 | $4.60 | $13.44 |
| November 2000 | $4.45 | $13.06 |
| October 2000 | $4.45 | $13.12 |
| September 2000 | $4.47 | $13.25 |
| August 2000 | $4.47 | $13.31 |
| July 2000 | $4.55 | $13.62 |
| June 2000 | $4.41 | $13.25 |
| May 2000 | $4.24 | $12.81 |
| April 2000 | $4.39 | $13.31 |
| March 2000 | $4.39 | $13.38 |
| February 2000 | $4.38 | $13.44 |
| January 2000 | $4.42 | $13.62 |
| December 1999 | $4.46 | $13.81 |
| November 1999 | $4.18 | $13 |
| October 1999 | $4.22 | $13.19 |
| September 1999 | $4.30 | $13.50 |
| August 1999 | $4.38 | $13.81 |
| July 1999 | $4.46 | $14.12 |
| June 1999 | $4.44 | $14.12 |
| May 1999 | $4.44 | $14.19 |
| April 1999 | $4.71 | $15.12 |
| March 1999 | $4.69 | $15.12 |
| February 1999 | $4.65 | $15.06 |
| January 1999 | $4.46 | $14.50 |
| December 1998 | $4.69 | $15.31 |
| November 1998 | $4.69 | $15.38 |
| October 1998 | $4.57 | $15.06 |
| September 1998 | $4.61 | $15.25 |
| August 1998 | $4.40 | $14.62 |
| July 1998 | $4.40 | $14.69 |
| June 1998 | $4.25 | $14.25 |
| May 1998 | $4.22 | $14.19 |
| April 1998 | $4.20 | $14.19 |
| March 1998 | $4.27 | $14.50 |
| February 1998 | $4.38 | $14.94 |
| January 1998 | $4.16 | $14.25 |
| December 1997 | $4.09 | $14.06 |
| November 1997 | $4.07 | $14.06 |
| October 1997 | $4 | $13.88 |
| September 1997 | $3.98 | $13.88 |
| August 1997 | $3.93 | $13.75 |
| July 1997 | $3.91 | $13.75 |
| June 1997 | $3.89 | $13.75 |
| May 1997 | $3.68 | $13.06 |
| April 1997 | $3.61 | $12.88 |
| March 1997 | $3.67 | $13.12 |
| February 1997 | $3.58 | $12.88 |
| January 1997 | $3.49 | $12.62 |
| December 1996 | $3.44 | $12.50 |
| November 1996 | $3.46 | $12.62 |
| October 1996 | $3.51 | $12.88 |
| September 1996 | $3.49 | $12.88 |
| August 1996 | $3.44 | $12.75 |
| July 1996 | $3.43 | $12.75 |
| June 1996 | $3.38 | $12.62 |
| May 1996 | $3.33 | $12.50 |
| April 1996 | $3.31 | $12.50 |
| March 1996 | $3.33 | $12.62 |
| February 1996 | $3.32 | $12.62 |
| January 1996 | $3.27 | $12.50 |
| December 1995 | $3.16 | $12.12 |
| November 1995 | $3.01 | $11.62 |
| October 1995 | $3.10 | $12 |
| September 1995 | $2.95 | $11.50 |
| August 1995 | $2.94 | $11.50 |
| July 1995 | $2.86 | $11.25 |
| June 1995 | $2.91 | $11.50 |
| May 1995 | $3.02 | $12 |
| April 1995 | $3.07 | $12.25 |
| March 1995 | $2.90 | $11.62 |
| February 1995 | $3.01 | $12.12 |
| January 1995 | $2.94 | $11.88 |
| December 1994 | $2.61 | $10.62 |
| November 1994 | $2.51 | $10.25 |
| October 1994 | $2.55 | $10.50 |
| September 1994 | $2.87 | $11.88 |
| August 1994 | $2.74 | $11.38 |
| July 1994 | $2.94 | $12.25 |
| June 1994 | $2.98 | $12.50 |
| May 1994 | $2.85 | $12 |
| April 1994 | $3.04 | $12.88 |
| March 1994 | $2.94 | $12.50 |
| February 1994 | $3.37 | $14.38 |
| January 1994 | $3.33 | $14.25 |
| December 1993 | $3.14 | $13.50 |
| November 1993 | $3.21 | $13.88 |
| October 1993 | $3.28 | $14.25 |
| September 1993 | $3.38 | $14.75 |
| August 1993 | $3.28 | $14.38 |
| July 1993 | $3.39 | $14.88 |
| June 1993 | $3.41 | $15 |
| May 1993 | $3.44 | $15.12 |
NOM
Price: $10.01
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.74%
Payout Ratio: 131.67%
Payout Ratio Range:
Dividend Per Share: 0.47 USD
Earnings Per Share: 0.36 USD
P/E Ratio: 28.17
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 18326
Market Capitalization: 23.5 million
Average Dividend Frequency: 12
Years Paying Dividends: 32
DGR3: -4.75%
DGR5: -6.35%