Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest (NDMO)
9.9400
-0.0500 (-0.50%)
NYSE· Last Trade: Aug 1st, 6:31 AM EDT
Historical Prices For Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest (NDMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 9.95 | 10.02 | 9.94 | 9.94 | 220,460 | 9.94 |
| 7/30/2026 | 10.08 | 10.10 | 9.92 | 9.99 | 202,677 | 9.99 |
| 7/29/2026 | 10.05 | 10.12 | 10.01 | 10.03 | 130,591 | 10.03 |
| 7/28/2026 | 10.05 | 10.06 | 10.01 | 10.04 | 145,173 | 10.04 |
| 7/27/2026 | 10.12 | 10.14 | 10.01 | 10.03 | 89,431 | 10.03 |
| 7/24/2026 | 10.06 | 10.17 | 10.01 | 10.05 | 117,039 | 10.05 |
| 7/23/2026 | 10.16 | 10.20 | 10.07 | 10.07 | 134,689 | 10.07 |
| 7/22/2026 | 10.21 | 10.28 | 10.18 | 10.22 | 94,276 | 10.22 |
| 7/21/2026 | 10.25 | 10.29 | 10.21 | 10.21 | 60,210 | 10.21 |
| 7/20/2026 | 10.33 | 10.34 | 10.23 | 10.29 | 98,574 | 10.29 |
| 7/17/2026 | 10.35 | 10.36 | 10.27 | 10.29 | 58,761 | 10.29 |
| 7/16/2026 | 10.34 | 10.36 | 10.32 | 10.33 | 73,064 | 10.33 |
| 7/15/2026 | 10.36 | 10.39 | 10.31 | 10.34 | 102,800 | 10.34 |
| 7/14/2026 | 10.35 | 10.39 | 10.30 | 10.38 | 157,771 | 10.32 |
| 7/13/2026 | 10.35 | 10.35 | 10.28 | 10.32 | 111,377 | 10.26 |
| 7/10/2026 | 10.33 | 10.34 | 10.28 | 10.30 | 86,314 | 10.24 |
| 7/09/2026 | 10.28 | 10.37 | 10.28 | 10.30 | 120,822 | 10.24 |
| 7/08/2026 | 10.32 | 10.37 | 10.28 | 10.30 | 116,107 | 10.24 |
| 7/07/2026 | 10.41 | 10.44 | 10.34 | 10.36 | 185,616 | 10.30 |
| 7/06/2026 | 10.43 | 10.48 | 10.41 | 10.43 | 100,328 | 10.37 |
| 7/02/2026 | 10.46 | 10.48 | 10.41 | 10.44 | 93,875 | 10.38 |
| 7/01/2026 | 10.40 | 10.46 | 10.39 | 10.44 | 148,623 | 10.38 |
| 6/30/2026 | 10.46 | 10.50 | 10.41 | 10.41 | 228,671 | 10.35 |
| 6/29/2026 | 10.46 | 10.49 | 10.42 | 10.47 | 109,036 | 10.41 |
| 6/26/2026 | 10.39 | 10.44 | 10.39 | 10.43 | 97,303 | 10.37 |
| 6/25/2026 | 10.42 | 10.46 | 10.39 | 10.40 | 119,897 | 10.34 |
| 6/24/2026 | 10.43 | 10.44 | 10.40 | 10.41 | 51,327 | 10.35 |
| 6/23/2026 | 10.30 | 10.43 | 10.29 | 10.38 | 101,855 | 10.32 |
| 6/22/2026 | 10.38 | 10.40 | 10.33 | 10.36 | 112,479 | 10.30 |
| 6/18/2026 | 10.41 | 10.42 | 10.36 | 10.39 | 69,518 | 10.33 |
| 6/17/2026 | 10.34 | 10.43 | 10.33 | 10.35 | 76,965 | 10.29 |
| 6/16/2026 | 10.32 | 10.40 | 10.32 | 10.36 | 92,840 | 10.30 |
| 6/15/2026 | 10.30 | 10.37 | 10.30 | 10.32 | 110,833 | 10.26 |
| 6/12/2026 | 10.41 | 10.44 | 10.36 | 10.36 | 82,950 | 10.24 |
| 6/11/2026 | 10.40 | 10.44 | 10.37 | 10.41 | 59,946 | 10.29 |
| 6/10/2026 | 10.36 | 10.45 | 10.36 | 10.42 | 169,920 | 10.30 |
| 6/09/2026 | 10.28 | 10.43 | 10.27 | 10.37 | 207,145 | 10.25 |
| 6/08/2026 | 10.31 | 10.33 | 10.27 | 10.30 | 64,477 | 10.18 |
| 6/05/2026 | 10.33 | 10.33 | 10.26 | 10.27 | 76,902 | 10.15 |
| 6/04/2026 | 10.33 | 10.36 | 10.28 | 10.35 | 79,118 | 10.23 |
| 6/03/2026 | 10.33 | 10.38 | 10.28 | 10.30 | 199,465 | 10.18 |
| 6/02/2026 | 10.38 | 10.41 | 10.31 | 10.34 | 227,192 | 10.22 |
| 6/01/2026 | 10.42 | 10.43 | 10.34 | 10.40 | 117,132 | 10.28 |
| 5/29/2026 | 10.41 | 10.42 | 10.35 | 10.41 | 89,606 | 10.29 |
| 5/28/2026 | 10.34 | 10.40 | 10.30 | 10.39 | 85,014 | 10.27 |
| 5/27/2026 | 10.28 | 10.34 | 10.24 | 10.31 | 57,681 | 10.19 |
| 5/26/2026 | 10.21 | 10.30 | 10.18 | 10.28 | 241,485 | 10.16 |
| 5/22/2026 | 10.16 | 10.18 | 10.11 | 10.16 | 107,794 | 10.04 |
| 5/21/2026 | 10.15 | 10.15 | 10.11 | 10.13 | 49,100 | 10.02 |
| 5/20/2026 | 10.14 | 10.18 | 10.08 | 10.15 | 168,725 | 10.03 |
| 5/19/2026 | 10.03 | 10.12 | 10.03 | 10.08 | 75,838 | 9.97 |
| 5/18/2026 | 10.17 | 10.21 | 10.08 | 10.09 | 114,681 | 9.98 |
| 5/15/2026 | 10.22 | 10.23 | 10.17 | 10.20 | 95,091 | 10.08 |
| 5/14/2026 | 10.40 | 10.41 | 10.32 | 10.34 | 103,271 | 10.16 |
| 5/13/2026 | 10.34 | 10.37 | 10.27 | 10.36 | 101,905 | 10.18 |
| 5/12/2026 | 10.37 | 10.38 | 10.32 | 10.34 | 69,529 | 10.16 |
| 5/11/2026 | 10.39 | 10.40 | 10.35 | 10.39 | 59,556 | 10.21 |
| 5/08/2026 | 10.39 | 10.42 | 10.36 | 10.38 | 87,103 | 10.20 |
| 5/07/2026 | 10.41 | 10.41 | 10.34 | 10.36 | 92,031 | 10.18 |
| 5/06/2026 | 10.39 | 10.42 | 10.33 | 10.40 | 278,526 | 10.22 |
| 5/05/2026 | 10.26 | 10.37 | 10.25 | 10.36 | 96,131 | 10.18 |
| 5/04/2026 | 10.36 | 10.36 | 10.25 | 10.25 | 164,049 | 10.07 |
| 5/01/2026 | 10.40 | 10.43 | 10.33 | 10.37 | 104,462 | 10.19 |