Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest (NDMO)
10.41
+0.02 (0.19%)
NYSE· Last Trade: Jun 1st, 12:04 AM EDT
Historical Prices For Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest (NDMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 10.41 | 10.42 | 10.35 | 10.41 | 89,606 | 10.41 |
| 5/28/2026 | 10.34 | 10.40 | 10.30 | 10.39 | 85,014 | 10.39 |
| 5/27/2026 | 10.28 | 10.34 | 10.24 | 10.31 | 57,681 | 10.31 |
| 5/26/2026 | 10.21 | 10.30 | 10.18 | 10.28 | 241,485 | 10.28 |
| 5/22/2026 | 10.16 | 10.18 | 10.11 | 10.16 | 107,794 | 10.16 |
| 5/21/2026 | 10.15 | 10.15 | 10.11 | 10.13 | 49,100 | 10.13 |
| 5/20/2026 | 10.14 | 10.18 | 10.08 | 10.15 | 168,725 | 10.15 |
| 5/19/2026 | 10.03 | 10.12 | 10.03 | 10.08 | 75,838 | 10.08 |
| 5/18/2026 | 10.17 | 10.21 | 10.08 | 10.09 | 114,681 | 10.09 |
| 5/15/2026 | 10.22 | 10.23 | 10.17 | 10.20 | 95,091 | 10.20 |
| 5/14/2026 | 10.40 | 10.41 | 10.32 | 10.34 | 103,271 | 10.28 |
| 5/13/2026 | 10.34 | 10.37 | 10.27 | 10.36 | 101,905 | 10.30 |
| 5/12/2026 | 10.37 | 10.38 | 10.32 | 10.34 | 69,529 | 10.28 |
| 5/11/2026 | 10.39 | 10.40 | 10.35 | 10.39 | 59,556 | 10.33 |
| 5/08/2026 | 10.39 | 10.42 | 10.36 | 10.38 | 87,103 | 10.32 |
| 5/07/2026 | 10.41 | 10.41 | 10.34 | 10.36 | 92,031 | 10.30 |
| 5/06/2026 | 10.39 | 10.42 | 10.33 | 10.40 | 278,526 | 10.34 |
| 5/05/2026 | 10.26 | 10.37 | 10.25 | 10.36 | 96,131 | 10.30 |
| 5/04/2026 | 10.36 | 10.36 | 10.25 | 10.25 | 164,049 | 10.19 |
| 5/01/2026 | 10.40 | 10.43 | 10.33 | 10.37 | 104,462 | 10.31 |
| 4/30/2026 | 10.26 | 10.39 | 10.26 | 10.36 | 165,667 | 10.30 |
| 4/29/2026 | 10.35 | 10.37 | 10.21 | 10.26 | 144,653 | 10.20 |
| 4/28/2026 | 10.38 | 10.41 | 10.25 | 10.33 | 79,427 | 10.27 |
| 4/27/2026 | 10.35 | 10.43 | 10.32 | 10.40 | 104,363 | 10.34 |
| 4/24/2026 | 10.35 | 10.37 | 10.29 | 10.34 | 44,578 | 10.28 |
| 4/23/2026 | 10.36 | 10.38 | 10.31 | 10.34 | 72,545 | 10.28 |
| 4/22/2026 | 10.38 | 10.42 | 10.29 | 10.32 | 86,158 | 10.26 |
| 4/21/2026 | 10.39 | 10.44 | 10.33 | 10.38 | 145,330 | 10.32 |
| 4/20/2026 | 10.36 | 10.41 | 10.28 | 10.39 | 130,366 | 10.33 |
| 4/17/2026 | 10.32 | 10.39 | 10.29 | 10.33 | 56,642 | 10.27 |
| 4/16/2026 | 10.31 | 10.35 | 10.23 | 10.30 | 94,589 | 10.24 |
| 4/15/2026 | 10.29 | 10.34 | 10.23 | 10.30 | 63,434 | 10.24 |
| 4/14/2026 | 10.32 | 10.40 | 10.32 | 10.34 | 85,183 | 10.22 |
| 4/13/2026 | 10.30 | 10.38 | 10.30 | 10.36 | 89,689 | 10.24 |
| 4/10/2026 | 10.35 | 10.40 | 10.33 | 10.38 | 61,417 | 10.26 |
| 4/09/2026 | 10.34 | 10.40 | 10.29 | 10.35 | 115,942 | 10.23 |
| 4/08/2026 | 10.28 | 10.39 | 10.24 | 10.36 | 149,367 | 10.24 |
| 4/07/2026 | 10.20 | 10.20 | 10.09 | 10.20 | 135,080 | 10.08 |
| 4/06/2026 | 10.30 | 10.32 | 10.20 | 10.22 | 60,517 | 10.10 |
| 4/02/2026 | 10.27 | 10.39 | 10.20 | 10.28 | 146,714 | 10.16 |
| 4/01/2026 | 10.30 | 10.33 | 10.26 | 10.31 | 139,301 | 10.19 |
| 3/31/2026 | 9.98 | 10.30 | 9.98 | 10.29 | 210,105 | 10.17 |
| 3/30/2026 | 10.00 | 10.07 | 9.92 | 9.97 | 103,590 | 9.85 |
| 3/27/2026 | 9.96 | 10.07 | 9.88 | 9.98 | 215,997 | 9.86 |
| 3/26/2026 | 10.08 | 10.11 | 9.97 | 10.00 | 152,267 | 9.88 |
| 3/25/2026 | 10.04 | 10.15 | 10.04 | 10.07 | 112,054 | 9.95 |
| 3/24/2026 | 10.21 | 10.22 | 10.02 | 10.02 | 183,148 | 9.90 |
| 3/23/2026 | 10.17 | 10.30 | 10.11 | 10.27 | 193,956 | 10.15 |
| 3/20/2026 | 10.31 | 10.34 | 10.04 | 10.09 | 60,327 | 9.97 |
| 3/19/2026 | 10.32 | 10.38 | 10.28 | 10.37 | 95,545 | 10.25 |
| 3/18/2026 | 10.36 | 10.40 | 10.32 | 10.34 | 39,464 | 10.22 |
| 3/17/2026 | 10.35 | 10.41 | 10.25 | 10.34 | 122,167 | 10.22 |
| 3/16/2026 | 10.20 | 10.40 | 10.19 | 10.37 | 138,001 | 10.25 |
| 3/13/2026 | 10.17 | 10.30 | 10.11 | 10.14 | 88,670 | 10.02 |
| 3/12/2026 | 10.35 | 10.42 | 10.23 | 10.25 | 181,836 | 10.07 |
| 3/11/2026 | 10.45 | 10.45 | 10.29 | 10.39 | 70,971 | 10.20 |
| 3/10/2026 | 10.43 | 10.49 | 10.35 | 10.39 | 205,229 | 10.20 |
| 3/09/2026 | 10.47 | 10.47 | 10.40 | 10.42 | 58,524 | 10.23 |
| 3/06/2026 | 10.44 | 10.55 | 10.39 | 10.48 | 60,677 | 10.29 |
| 3/05/2026 | 10.55 | 10.55 | 10.41 | 10.47 | 55,631 | 10.28 |
| 3/04/2026 | 10.63 | 10.67 | 10.53 | 10.59 | 70,951 | 10.40 |
| 3/03/2026 | 10.64 | 10.68 | 10.60 | 10.64 | 169,317 | 10.45 |
| 3/02/2026 | 10.64 | 10.66 | 10.61 | 10.66 | 164,486 | 10.47 |