Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.60 | 10.72 | 10.60 | 10.72 | 10.72 | 74,351 |
| 18 Apr 2024 | 10.60 | 10.64 | 10.59 | 10.61 | 10.61 | 77,900 |
| 17 Apr 2024 | 10.56 | 10.66 | 10.56 | 10.62 | 10.62 | 110,700 |
| 16 Apr 2024 | 10.59 | 10.60 | 10.52 | 10.52 | 10.52 | 149,900 |
| 15 Apr 2024 | 10.75 | 10.79 | 10.60 | 10.60 | 10.60 | 216,100 |
| 12 Apr 2024 | 10.83 | 10.89 | 10.77 | 10.78 | 10.78 | 122,500 |
| 12 Apr 2024 | 0.062 Dividend | |||||
| 11 Apr 2024 | 10.90 | 10.99 | 10.81 | 10.96 | 10.90 | 128,600 |
| 10 Apr 2024 | 10.80 | 10.90 | 10.80 | 10.89 | 10.83 | 188,500 |
| 09 Apr 2024 | 10.84 | 10.89 | 10.81 | 10.86 | 10.80 | 124,900 |
| 08 Apr 2024 | 10.91 | 10.92 | 10.81 | 10.81 | 10.75 | 149,600 |
| 05 Apr 2024 | 10.78 | 10.85 | 10.75 | 10.85 | 10.79 | 124,800 |
| 04 Apr 2024 | 10.83 | 10.84 | 10.78 | 10.80 | 10.74 | 147,300 |
| 03 Apr 2024 | 10.71 | 10.84 | 10.69 | 10.78 | 10.72 | 229,800 |
| 02 Apr 2024 | 10.79 | 10.80 | 10.61 | 10.78 | 10.72 | 270,500 |
| 01 Apr 2024 | 10.91 | 10.95 | 10.76 | 10.80 | 10.74 | 192,300 |
| 28 Mar 2024 | 10.95 | 10.97 | 10.89 | 10.89 | 10.83 | 224,300 |
| 27 Mar 2024 | 10.94 | 11.00 | 10.94 | 10.97 | 10.91 | 172,500 |
| 26 Mar 2024 | 11.02 | 11.03 | 10.92 | 10.94 | 10.88 | 110,300 |
| 25 Mar 2024 | 11.05 | 11.07 | 10.96 | 10.98 | 10.92 | 94,400 |
| 22 Mar 2024 | 11.11 | 11.11 | 11.02 | 11.03 | 10.97 | 183,800 |
| 21 Mar 2024 | 11.09 | 11.15 | 11.00 | 11.03 | 10.97 | 215,400 |
| 20 Mar 2024 | 11.08 | 11.19 | 11.01 | 11.12 | 11.06 | 146,200 |
| 19 Mar 2024 | 11.07 | 11.14 | 11.03 | 11.07 | 11.01 | 90,300 |
| 18 Mar 2024 | 11.11 | 11.19 | 11.03 | 11.10 | 11.04 | 150,800 |
| 15 Mar 2024 | 10.88 | 11.13 | 10.88 | 11.13 | 11.07 | 132,600 |
| 14 Mar 2024 | 10.97 | 10.97 | 10.86 | 10.89 | 10.83 | 153,200 |
| 14 Mar 2024 | 0.062 Dividend | |||||
| 13 Mar 2024 | 11.00 | 11.06 | 10.96 | 11.03 | 10.91 | 157,900 |
| 12 Mar 2024 | 11.06 | 11.13 | 10.99 | 11.01 | 10.89 | 148,500 |
| 11 Mar 2024 | 11.05 | 11.11 | 11.05 | 11.07 | 10.95 | 52,700 |
| 08 Mar 2024 | 11.12 | 11.14 | 11.01 | 11.09 | 10.96 | 156,100 |
| 07 Mar 2024 | 11.06 | 11.11 | 11.02 | 11.09 | 10.97 | 102,200 |
| 06 Mar 2024 | 10.99 | 11.06 | 10.98 | 11.03 | 10.91 | 175,000 |
| 05 Mar 2024 | 11.00 | 11.10 | 10.98 | 10.99 | 10.87 | 209,500 |
| 04 Mar 2024 | 10.97 | 11.01 | 10.94 | 10.99 | 10.87 | 169,100 |
| 01 Mar 2024 | 10.90 | 10.98 | 10.88 | 10.95 | 10.83 | 165,800 |
| 29 Feb 2024 | 10.80 | 10.95 | 10.79 | 10.90 | 10.78 | 259,400 |
| 28 Feb 2024 | 10.69 | 10.85 | 10.69 | 10.84 | 10.72 | 159,500 |
| 27 Feb 2024 | 10.70 | 10.73 | 10.64 | 10.66 | 10.54 | 195,000 |
| 26 Feb 2024 | 10.74 | 10.78 | 10.67 | 10.69 | 10.57 | 127,900 |
| 23 Feb 2024 | 10.81 | 10.83 | 10.75 | 10.76 | 10.64 | 84,000 |
| 22 Feb 2024 | 10.76 | 10.85 | 10.72 | 10.78 | 10.66 | 150,400 |
| 21 Feb 2024 | 10.64 | 10.78 | 10.64 | 10.75 | 10.63 | 166,600 |
| 20 Feb 2024 | 10.67 | 10.73 | 10.64 | 10.66 | 10.54 | 124,600 |
| 16 Feb 2024 | 10.61 | 10.70 | 10.61 | 10.67 | 10.55 | 100,300 |
| 15 Feb 2024 | 10.60 | 10.75 | 10.60 | 10.68 | 10.56 | 144,000 |
| 14 Feb 2024 | 10.60 | 10.65 | 10.56 | 10.62 | 10.50 | 138,500 |
| 14 Feb 2024 | 0.062 Dividend | |||||
| 13 Feb 2024 | 10.70 | 10.70 | 10.59 | 10.64 | 10.46 | 164,500 |
| 12 Feb 2024 | 10.63 | 10.80 | 10.63 | 10.78 | 10.60 | 191,700 |
| 09 Feb 2024 | 10.62 | 10.69 | 10.60 | 10.68 | 10.50 | 145,600 |
| 08 Feb 2024 | 10.59 | 10.64 | 10.51 | 10.59 | 10.41 | 204,000 |
| 07 Feb 2024 | 10.66 | 10.69 | 10.59 | 10.62 | 10.44 | 220,900 |
| 06 Feb 2024 | 10.42 | 10.65 | 10.42 | 10.65 | 10.47 | 241,800 |
| 05 Feb 2024 | 10.51 | 10.53 | 10.37 | 10.44 | 10.26 | 263,600 |
| 02 Feb 2024 | 10.51 | 10.55 | 10.46 | 10.55 | 10.37 | 247,000 |
| 01 Feb 2024 | 10.43 | 10.65 | 10.40 | 10.58 | 10.40 | 256,900 |
| 31 Jan 2024 | 10.25 | 10.38 | 10.20 | 10.36 | 10.18 | 400,400 |
| 30 Jan 2024 | 10.12 | 10.20 | 10.12 | 10.18 | 10.01 | 148,800 |
| 29 Jan 2024 | 10.05 | 10.17 | 10.02 | 10.15 | 9.98 | 244,100 |
| 26 Jan 2024 | 9.97 | 10.01 | 9.94 | 10.00 | 9.83 | 262,300 |
| 25 Jan 2024 | 9.99 | 10.06 | 9.96 | 10.01 | 9.84 | 172,000 |
| 24 Jan 2024 | 9.95 | 10.00 | 9.90 | 9.93 | 9.76 | 275,700 |
| 23 Jan 2024 | 9.92 | 9.95 | 9.89 | 9.93 | 9.76 | 265,700 |
| 22 Jan 2024 | 10.00 | 10.06 | 9.93 | 9.95 | 9.78 | 228,900 |
| 19 Jan 2024 | 9.97 | 9.97 | 9.86 | 9.93 | 9.76 | 224,800 |
| 18 Jan 2024 | 9.99 | 10.04 | 9.93 | 9.95 | 9.78 | 151,000 |
| 17 Jan 2024 | 10.09 | 10.11 | 9.99 | 10.00 | 9.83 | 121,900 |
| 16 Jan 2024 | 10.15 | 10.16 | 10.02 | 10.07 | 9.90 | 227,000 |
| 12 Jan 2024 | 10.17 | 10.23 | 10.15 | 10.15 | 9.98 | 245,500 |
| 11 Jan 2024 | 10.16 | 10.19 | 10.10 | 10.19 | 10.02 | 187,300 |
| 11 Jan 2024 | 0.062 Dividend | |||||
| 10 Jan 2024 | 10.14 | 10.20 | 10.10 | 10.18 | 9.95 | 269,800 |
| 09 Jan 2024 | 10.15 | 10.20 | 10.11 | 10.14 | 9.91 | 188,300 |
| 08 Jan 2024 | 10.05 | 10.18 | 10.02 | 10.16 | 9.93 | 242,600 |
| 05 Jan 2024 | 10.04 | 10.14 | 9.95 | 10.03 | 9.80 | 266,900 |
| 04 Jan 2024 | 10.06 | 10.14 | 10.05 | 10.07 | 9.84 | 153,200 |
| 03 Jan 2024 | 10.00 | 10.12 | 9.96 | 10.09 | 9.86 | 258,800 |
| 02 Jan 2024 | 9.83 | 10.02 | 9.83 | 9.99 | 9.76 | 400,900 |
| 29 Dec 2023 | 9.90 | 9.95 | 9.82 | 9.91 | 9.68 | 710,400 |
| 28 Dec 2023 | 10.00 | 10.05 | 9.88 | 9.90 | 9.67 | 493,300 |
| 27 Dec 2023 | 10.00 | 10.09 | 9.97 | 10.02 | 9.79 | 839,200 |
| 26 Dec 2023 | 9.98 | 10.03 | 9.90 | 9.95 | 9.72 | 324,900 |
| 22 Dec 2023 | 9.90 | 9.97 | 9.85 | 9.97 | 9.74 | 393,800 |
| 21 Dec 2023 | 9.93 | 10.03 | 9.81 | 9.87 | 9.64 | 440,400 |
| 20 Dec 2023 | 9.93 | 10.00 | 9.83 | 9.91 | 9.68 | 508,300 |
| 19 Dec 2023 | 9.91 | 9.98 | 9.82 | 9.94 | 9.71 | 587,500 |
| 18 Dec 2023 | 9.98 | 10.09 | 9.91 | 9.93 | 9.70 | 345,200 |
| 15 Dec 2023 | 10.08 | 10.10 | 9.93 | 10.01 | 9.78 | 502,600 |
| 14 Dec 2023 | 10.07 | 10.21 | 10.02 | 10.12 | 9.89 | 508,700 |
| 14 Dec 2023 | 0.062 Dividend | |||||
| 13 Dec 2023 | 9.83 | 10.14 | 9.76 | 10.10 | 9.81 | 363,700 |
| 12 Dec 2023 | 9.83 | 9.94 | 9.73 | 9.81 | 9.53 | 346,600 |
| 11 Dec 2023 | 9.87 | 9.92 | 9.76 | 9.77 | 9.49 | 418,800 |
| 08 Dec 2023 | 9.95 | 10.04 | 9.90 | 9.91 | 9.62 | 249,300 |
| 07 Dec 2023 | 9.98 | 10.04 | 9.91 | 10.03 | 9.74 | 222,700 |
| 06 Dec 2023 | 10.06 | 10.09 | 9.90 | 9.96 | 9.67 | 314,300 |
| 05 Dec 2023 | 10.03 | 10.08 | 9.97 | 10.02 | 9.73 | 241,400 |
| 04 Dec 2023 | 10.11 | 10.25 | 9.94 | 10.01 | 9.72 | 241,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.