Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest (NDMO)
10.41
+0.05 (0.48%)
NYSE · Last Trade: May 1st, 11:14 AM EDT
Historical Prices For Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest (NDMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 10.26 | 10.39 | 10.26 | 10.36 | 165,667 | 10.36 |
| 4/29/2026 | 10.35 | 10.37 | 10.21 | 10.26 | 144,653 | 10.26 |
| 4/28/2026 | 10.38 | 10.41 | 10.25 | 10.33 | 79,427 | 10.33 |
| 4/27/2026 | 10.35 | 10.43 | 10.32 | 10.40 | 104,363 | 10.40 |
| 4/24/2026 | 10.35 | 10.37 | 10.29 | 10.34 | 44,578 | 10.34 |
| 4/23/2026 | 10.36 | 10.38 | 10.31 | 10.34 | 72,545 | 10.34 |
| 4/22/2026 | 10.38 | 10.42 | 10.29 | 10.32 | 86,158 | 10.32 |
| 4/21/2026 | 10.39 | 10.44 | 10.33 | 10.38 | 145,330 | 10.38 |
| 4/20/2026 | 10.36 | 10.41 | 10.28 | 10.39 | 130,366 | 10.39 |
| 4/17/2026 | 10.32 | 10.39 | 10.29 | 10.33 | 56,642 | 10.33 |
| 4/16/2026 | 10.31 | 10.35 | 10.23 | 10.30 | 94,589 | 10.30 |
| 4/15/2026 | 10.29 | 10.34 | 10.23 | 10.30 | 63,434 | 10.30 |
| 4/14/2026 | 10.32 | 10.40 | 10.32 | 10.34 | 85,183 | 10.28 |
| 4/13/2026 | 10.30 | 10.38 | 10.30 | 10.36 | 89,689 | 10.30 |
| 4/10/2026 | 10.35 | 10.40 | 10.33 | 10.38 | 61,417 | 10.32 |
| 4/09/2026 | 10.34 | 10.40 | 10.29 | 10.35 | 115,942 | 10.29 |
| 4/08/2026 | 10.28 | 10.39 | 10.24 | 10.36 | 149,367 | 10.30 |
| 4/07/2026 | 10.20 | 10.20 | 10.09 | 10.20 | 135,080 | 10.14 |
| 4/06/2026 | 10.30 | 10.32 | 10.20 | 10.22 | 60,517 | 10.16 |
| 4/02/2026 | 10.27 | 10.39 | 10.20 | 10.28 | 146,714 | 10.22 |
| 4/01/2026 | 10.30 | 10.33 | 10.26 | 10.31 | 139,301 | 10.25 |
| 3/31/2026 | 9.98 | 10.30 | 9.98 | 10.29 | 210,105 | 10.23 |
| 3/30/2026 | 10.00 | 10.07 | 9.92 | 9.97 | 103,590 | 9.91 |
| 3/27/2026 | 9.96 | 10.07 | 9.88 | 9.98 | 215,997 | 9.92 |
| 3/26/2026 | 10.08 | 10.11 | 9.97 | 10.00 | 152,267 | 9.94 |
| 3/25/2026 | 10.04 | 10.15 | 10.04 | 10.07 | 112,054 | 10.01 |
| 3/24/2026 | 10.21 | 10.22 | 10.02 | 10.02 | 183,148 | 9.96 |
| 3/23/2026 | 10.17 | 10.30 | 10.11 | 10.27 | 193,956 | 10.21 |
| 3/20/2026 | 10.31 | 10.34 | 10.04 | 10.09 | 60,327 | 10.03 |
| 3/19/2026 | 10.32 | 10.38 | 10.28 | 10.37 | 95,545 | 10.31 |
| 3/18/2026 | 10.36 | 10.40 | 10.32 | 10.34 | 39,464 | 10.28 |
| 3/17/2026 | 10.35 | 10.41 | 10.25 | 10.34 | 122,167 | 10.28 |
| 3/16/2026 | 10.20 | 10.40 | 10.19 | 10.37 | 138,001 | 10.31 |
| 3/13/2026 | 10.17 | 10.30 | 10.11 | 10.14 | 88,670 | 10.08 |
| 3/12/2026 | 10.35 | 10.42 | 10.23 | 10.25 | 181,836 | 10.13 |
| 3/11/2026 | 10.45 | 10.45 | 10.29 | 10.39 | 70,971 | 10.27 |
| 3/10/2026 | 10.43 | 10.49 | 10.35 | 10.39 | 205,229 | 10.27 |
| 3/09/2026 | 10.47 | 10.47 | 10.40 | 10.42 | 58,524 | 10.29 |
| 3/06/2026 | 10.44 | 10.55 | 10.39 | 10.48 | 60,677 | 10.35 |
| 3/05/2026 | 10.55 | 10.55 | 10.41 | 10.47 | 55,631 | 10.34 |
| 3/04/2026 | 10.63 | 10.67 | 10.53 | 10.59 | 70,951 | 10.46 |
| 3/03/2026 | 10.64 | 10.68 | 10.60 | 10.64 | 169,317 | 10.51 |
| 3/02/2026 | 10.64 | 10.66 | 10.61 | 10.66 | 164,486 | 10.53 |
| 2/27/2026 | 10.63 | 10.64 | 10.61 | 10.64 | 144,019 | 10.51 |
| 2/26/2026 | 10.57 | 10.64 | 10.55 | 10.62 | 141,023 | 10.49 |
| 2/25/2026 | 10.62 | 10.63 | 10.59 | 10.59 | 81,108 | 10.46 |
| 2/24/2026 | 10.62 | 10.62 | 10.57 | 10.61 | 117,572 | 10.48 |
| 2/23/2026 | 10.57 | 10.60 | 10.54 | 10.58 | 76,681 | 10.45 |
| 2/20/2026 | 10.49 | 10.63 | 10.41 | 10.57 | 178,635 | 10.44 |
| 2/19/2026 | 10.48 | 10.49 | 10.44 | 10.49 | 46,882 | 10.36 |
| 2/18/2026 | 10.51 | 10.54 | 10.44 | 10.53 | 117,542 | 10.40 |
| 2/17/2026 | 10.45 | 10.53 | 10.45 | 10.51 | 75,874 | 10.38 |
| 2/13/2026 | 10.45 | 10.50 | 10.41 | 10.50 | 114,609 | 10.37 |
| 2/12/2026 | 10.47 | 10.50 | 10.45 | 10.50 | 146,602 | 10.37 |
| 2/11/2026 | 10.40 | 10.47 | 10.39 | 10.46 | 120,366 | 10.33 |
| 2/10/2026 | 10.40 | 10.45 | 10.38 | 10.43 | 94,988 | 10.30 |
| 2/09/2026 | 10.37 | 10.42 | 10.35 | 10.41 | 153,230 | 10.29 |
| 2/06/2026 | 10.46 | 10.50 | 10.33 | 10.36 | 181,983 | 10.24 |
| 2/05/2026 | 10.46 | 10.48 | 10.41 | 10.45 | 86,027 | 10.32 |
| 2/04/2026 | 10.45 | 10.49 | 10.36 | 10.44 | 89,489 | 10.31 |
| 2/03/2026 | 10.49 | 10.52 | 10.37 | 10.45 | 166,958 | 10.32 |
| 2/02/2026 | 10.44 | 10.50 | 10.38 | 10.45 | 273,426 | 10.32 |