Nuveen Dynamic Municipal Opportunities Fund Stock Price History
NYSE: NDMOFinanceTrusts Except Educational Religious and CharitableUSD
8.86+0.09 (+1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NDMO price history at a glance
The price history for Nuveen Dynamic Municipal Opportunities Fund (NDMO) on this page begins on August 24, 2020, when the stock closed at $15.22; it most recently closed at $8.86 on October 5, 2026. The highest price in this record is $17.94, reached on August 2, 2021; the latest close is 50.6% below that peak. Across the 5 complete calendar years in the table, NDMO finished higher in 2 and lower in 3. Its best year was 2021 (+6.0%) and its worst was 2022 (-40.3%).
Over roughly 6 years the share price changed -41.8%, a -8.5% compound annual price return (excluding dividends). In the last 12 months alone, NDMO has lost 16.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $17.94
- Date of high
- Aug 2, 2021
- Low since 2020
- $8.50
- Date of low
- Sep 28, 2026
- 52-week high
- $10.82
- 52-week low
- $8.50
- IPO year
- 2020
- Last close
- $8.77
NDMO returns
1 week
-1.57%
1 month
-9.77%
3 months
-14.85%
6 months
-15.27%
Year to date
-13.00%
1 year
-16.56%
3 years
-8.66%
5 years
-43.75%
NDMO price return, excluding dividends.
NDMO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.86 | -12.28% |
| 2025 | 10.10 | -0.59% |
| 2024 | 10.16 | +2.52% |
| 2023 | 9.91 | -0.30% |
| 2022 | 9.94 | -40.26% |
| 2021 | 16.64 | +5.99% |
| 2020* | 15.70 | +3.15% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NDMO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.66 | 8.78 | 8.60 | 8.77 | +1.15% | |
| 8.76 | 8.75 | 8.60 | 8.67 | -1.92% | |
| 8.78 | 8.88 | 8.70 | 8.84 | +0.68% | |
| 8.87 | 8.91 | 8.75 | 8.78 | -1.79% | |
| 8.94 | 9.05 | 8.88 | 8.94 | +0.34% | |
| 8.84 | 8.95 | 8.72 | 8.91 | +0.79% | |
| 8.64 | 8.87 | 8.62 | 8.84 | +2.67% | |
| 8.66 | 8.70 | 8.50 | 8.61 | -0.58% | |
| 8.76 | 8.78 | 8.57 | 8.66 | -1.70% | |
| 8.87 | 8.88 | 8.79 | 8.81 | -1.01% | |
| 8.87 | 8.93 | 8.77 | 8.90 | +0.11% | |
| 9.08 | 9.10 | 8.81 | 8.89 | -2.63% | |
| 9.10 | 9.15 | 9.09 | 9.13 | -0.11% | |
| 9.25 | 9.25 | 9.08 | 9.14 | -0.33% | |
| 9.29 | 9.39 | 9.13 | 9.17 | -1.40% | |
| 9.29 | 9.34 | 9.18 | 9.30 | +1.42% | |
| 9.13 | 9.18 | 9.09 | 9.17 | +0.77% | |
| 9.35 | 9.35 | 9.10 | 9.10 | -2.67% | |
| 9.40 | 9.49 | 9.35 | 9.35 | -0.95% | |
| 9.45 | 9.65 | 9.37 | 9.44 | +0.11% | |
| 9.48 | 9.58 | 9.40 | 9.43 | -1.05% | |
| 9.68 | 9.73 | 9.51 | 9.53 | -1.95% | |
| 9.76 | 9.77 | 9.66 | 9.72 | -0.31% | |
| 9.80 | 9.81 | 9.72 | 9.75 | -0.31% | |
| 9.78 | 9.81 | 9.68 | 9.78 | +0.62% | |
| 9.83 | 9.83 | 9.66 | 9.72 | -0.92% | |
| 9.93 | 9.95 | 9.77 | 9.81 | -1.31% | |
| 9.93 | 9.95 | 9.91 | 9.94 | +0.30% | |
| 9.92 | 9.96 | 9.88 | 9.91 | -0.10% | |
| 9.91 | 9.95 | 9.87 | 9.92 | -0.10% | |
| 9.94 | 9.96 | 9.91 | 9.93 | -0.20% | |
| 9.98 | 9.99 | 9.91 | 9.95 | +0.20% | |
| 9.98 | 9.99 | 9.89 | 9.93 | -0.10% | |
| 9.98 | 9.99 | 9.90 | 9.94 | -0.20% | |
| 10.02 | 10.06 | 9.94 | 9.96 | -0.80% | |
| 10.07 | 10.08 | 10.00 | 10.04 | +0.30% | |
| 10.01 | 10.02 | 9.96 | 10.01 | -0.10% | |
| 10.04 | 10.06 | 9.99 | 10.02 | -0.40% | |
| 10.01 | 10.08 | 9.99 | 10.06 | +0.10% | |
| 10.02 | 10.06 | 9.99 | 10.05 | +0.70% | |
| 10.03 | 10.04 | 9.95 | 9.98 | +0.20% | |
| 10.00 | 10.00 | 9.93 | 9.96 | -0.20% | |
| 10.01 | 10.02 | 9.94 | 9.98 | -0.40% | |
| 9.93 | 10.04 | 9.93 | 10.02 | +0.91% | |
| 9.93 | 9.95 | 9.89 | 9.93 | +0.10% | |
| 9.95 | 9.96 | 9.87 | 9.92 | -0.30% | |
| 9.94 | 9.97 | 9.90 | 9.95 | +0.30% | |
| 9.96 | 9.99 | 9.86 | 9.92 | -0.20% | |
| 9.95 | 10.02 | 9.94 | 9.94 | -0.50% | |
| 10.08 | 10.10 | 9.92 | 9.99 | -0.40% | |
| 10.05 | 10.12 | 10.01 | 10.03 | -0.10% | |
| 10.05 | 10.06 | 10.01 | 10.04 | +0.10% | |
| 10.12 | 10.14 | 10.01 | 10.03 | -0.20% | |
| 10.06 | 10.17 | 10.01 | 10.05 | -0.20% | |
| 10.16 | 10.20 | 10.07 | 10.07 | -1.47% | |
| 10.21 | 10.28 | 10.18 | 10.22 | +0.10% | |
| 10.25 | 10.29 | 10.21 | 10.21 | -0.78% | |
| 10.33 | 10.34 | 10.23 | 10.29 | 0.00% | |
| 10.35 | 10.36 | 10.27 | 10.29 | -0.39% | |
| 10.34 | 10.36 | 10.32 | 10.33 | -0.10% | |
| 10.36 | 10.39 | 10.31 | 10.34 | -0.39% | |
| 10.35 | 10.39 | 10.30 | 10.38 | +0.58% | |
| 10.35 | 10.35 | 10.28 | 10.32 | +0.19% | |
| 10.33 | 10.34 | 10.28 | 10.30 | 0.00% | |
| 10.28 | 10.37 | 10.28 | 10.30 | 0.00% | |
| 10.32 | 10.37 | 10.28 | 10.30 | -0.58% | |
| 10.41 | 10.44 | 10.34 | 10.36 | -0.67% | |
| 10.43 | 10.48 | 10.41 | 10.43 | -0.10% | |
| 10.46 | 10.48 | 10.41 | 10.44 | 0.00% | |
| 10.40 | 10.46 | 10.39 | 10.44 | +0.29% | |
| 10.46 | 10.50 | 10.41 | 10.41 | -0.57% | |
| 10.46 | 10.49 | 10.42 | 10.47 | +0.38% | |
| 10.39 | 10.44 | 10.39 | 10.43 | +0.29% | |
| 10.42 | 10.46 | 10.39 | 10.40 | -0.10% | |
| 10.43 | 10.44 | 10.40 | 10.41 | +0.29% | |
| 10.30 | 10.43 | 10.29 | 10.38 | +0.19% | |
| 10.38 | 10.40 | 10.33 | 10.36 | -0.29% | |
| 10.41 | 10.42 | 10.36 | 10.39 | +0.39% | |
| 10.34 | 10.43 | 10.33 | 10.35 | -0.10% | |
| 10.32 | 10.40 | 10.32 | 10.36 | +0.39% | |
| 10.30 | 10.37 | 10.30 | 10.32 | -0.39% | |
| 10.41 | 10.44 | 10.36 | 10.36 | -0.48% | |
| 10.40 | 10.44 | 10.37 | 10.41 | -0.10% | |
| 10.36 | 10.45 | 10.36 | 10.42 | +0.48% | |
| 10.28 | 10.43 | 10.27 | 10.37 | +0.68% | |
| 10.31 | 10.33 | 10.27 | 10.30 | +0.29% | |
| 10.33 | 10.33 | 10.26 | 10.27 | -0.77% | |
| 10.33 | 10.36 | 10.28 | 10.35 | +0.49% | |
| 10.33 | 10.38 | 10.28 | 10.30 | -0.39% | |
| 10.38 | 10.41 | 10.31 | 10.34 | -0.58% | |
| 10.42 | 10.43 | 10.34 | 10.40 | -0.10% | |
| 10.41 | 10.42 | 10.35 | 10.41 | +0.19% | |
| 10.34 | 10.40 | 10.30 | 10.39 | +0.78% | |
| 10.28 | 10.34 | 10.24 | 10.31 | +0.29% | |
| 10.21 | 10.30 | 10.18 | 10.28 | +1.18% | |
| 10.16 | 10.18 | 10.11 | 10.16 | +0.30% | |
| 10.15 | 10.15 | 10.11 | 10.13 | -0.20% | |
| 10.14 | 10.18 | 10.08 | 10.15 | +0.69% | |
| 10.03 | 10.12 | 10.03 | 10.08 | -0.10% | |
| 10.17 | 10.21 | 10.08 | 10.09 | -1.08% | |
| 10.22 | 10.23 | 10.17 | 10.20 | -1.35% | |
| 10.40 | 10.41 | 10.32 | 10.34 | -0.19% | |
| 10.34 | 10.37 | 10.27 | 10.36 | +0.19% | |
| 10.37 | 10.38 | 10.32 | 10.34 | -0.48% | |
| 10.39 | 10.40 | 10.35 | 10.39 | +0.10% | |
| 10.39 | 10.42 | 10.36 | 10.38 | +0.19% | |
| 10.41 | 10.41 | 10.34 | 10.36 | -0.38% | |
| 10.39 | 10.42 | 10.33 | 10.40 | +0.39% | |
| 10.26 | 10.37 | 10.25 | 10.36 | +1.07% | |
| 10.36 | 10.36 | 10.25 | 10.25 | -1.16% | |
| 10.40 | 10.43 | 10.33 | 10.37 | +0.10% | |
| 10.26 | 10.39 | 10.26 | 10.36 | +0.97% | |
| 10.35 | 10.37 | 10.21 | 10.26 | -0.68% | |
| 10.38 | 10.41 | 10.25 | 10.33 | -0.67% | |
| 10.35 | 10.43 | 10.33 | 10.40 | +0.58% | |
| 10.35 | 10.37 | 10.29 | 10.34 | 0.00% | |
| 10.36 | 10.38 | 10.31 | 10.34 | +0.19% | |
| 10.38 | 10.42 | 10.29 | 10.32 | -0.58% | |
| 10.39 | 10.44 | 10.33 | 10.38 | -0.10% | |
| 10.36 | 10.41 | 10.28 | 10.39 | +0.58% | |
| 10.32 | 10.39 | 10.29 | 10.33 | +0.29% | |
| 10.31 | 10.35 | 10.23 | 10.30 | 0.00% | |
| 10.29 | 10.34 | 10.23 | 10.30 | -0.39% | |
| 10.32 | 10.40 | 10.32 | 10.34 | -0.19% | |
| 10.30 | 10.38 | 10.30 | 10.36 | -0.19% | |
| 10.35 | 10.40 | 10.33 | 10.38 | +0.29% | |
| 10.34 | 10.40 | 10.29 | 10.35 | -0.10% | |
| 10.28 | 10.39 | 10.24 | 10.36 | +1.57% | |
| 10.20 | 10.20 | 10.09 | 10.20 | -0.20% | |
| 10.30 | 10.32 | 10.20 | 10.22 | -0.58% | |
| 10.27 | 10.39 | 10.20 | 10.28 | -0.29% | |
| 10.30 | 10.33 | 10.26 | 10.31 | +0.19% | |
| 9.98 | 10.30 | 9.98 | 10.29 | +3.21% | |
| 10.00 | 10.07 | 9.92 | 9.97 | -0.10% | |
| 9.96 | 10.07 | 9.88 | 9.98 | -0.20% | |
| 10.08 | 10.11 | 9.97 | 10.00 | -0.70% | |
| 10.04 | 10.15 | 10.04 | 10.07 | +0.50% | |
| 10.21 | 10.22 | 10.02 | 10.02 | -2.43% | |
| 10.17 | 10.30 | 10.11 | 10.27 | +1.78% | |
| 10.31 | 10.34 | 10.04 | 10.09 | -2.70% | |
| 10.32 | 10.38 | 10.28 | 10.37 | +0.29% | |
| 10.36 | 10.41 | 10.32 | 10.34 | 0.00% | |
| 10.35 | 10.41 | 10.25 | 10.34 | -0.29% | |
| 10.20 | 10.40 | 10.19 | 10.37 | +2.27% | |
| 10.17 | 10.30 | 10.11 | 10.14 | -1.07% | |
| 10.35 | 10.42 | 10.23 | 10.25 | -1.35% | |
| 10.45 | 10.45 | 10.29 | 10.39 | 0.00% | |
| 10.43 | 10.49 | 10.35 | 10.39 | -0.29% | |
| 10.47 | 10.47 | 10.40 | 10.42 | -0.57% | |
| 10.44 | 10.55 | 10.39 | 10.48 | +0.10% | |
| 10.55 | 10.55 | 10.41 | 10.47 | -1.13% | |
| 10.63 | 10.67 | 10.53 | 10.59 | -0.47% | |
| 10.64 | 10.68 | 10.60 | 10.64 | -0.19% | |
| 10.64 | 10.66 | 10.61 | 10.66 | +0.19% | |
| 10.63 | 10.64 | 10.61 | 10.64 | +0.19% | |
| 10.57 | 10.64 | 10.55 | 10.62 | +0.28% | |
| 10.62 | 10.63 | 10.59 | 10.59 | -0.19% | |
| 10.62 | 10.62 | 10.57 | 10.61 | +0.28% | |
| 10.57 | 10.60 | 10.54 | 10.58 | +0.09% | |
| 10.49 | 10.63 | 10.41 | 10.57 | +0.76% | |
| 10.48 | 10.49 | 10.44 | 10.49 | -0.38% | |
| 10.51 | 10.54 | 10.44 | 10.53 | +0.19% | |
| 10.45 | 10.53 | 10.45 | 10.51 | +0.10% | |
| 10.45 | 10.50 | 10.41 | 10.50 | 0.00% | |
| 10.47 | 10.50 | 10.45 | 10.50 | +0.38% | |
| 10.40 | 10.47 | 10.39 | 10.46 | +0.29% | |
| 10.40 | 10.45 | 10.38 | 10.43 | +0.19% | |
| 10.37 | 10.42 | 10.35 | 10.41 | +0.48% | |
| 10.46 | 10.50 | 10.33 | 10.36 | -0.86% | |
| 10.46 | 10.48 | 10.41 | 10.45 | +0.10% | |
| 10.45 | 10.49 | 10.36 | 10.44 | -0.10% | |
| 10.49 | 10.52 | 10.37 | 10.45 | 0.00% | |
| 10.44 | 10.50 | 10.39 | 10.45 | +0.48% | |
| 10.40 | 10.45 | 10.33 | 10.40 | 0.00% | |
| 10.40 | 10.42 | 10.36 | 10.40 | 0.00% | |
| 10.35 | 10.45 | 10.33 | 10.40 | +0.78% | |
| 10.24 | 10.35 | 10.21 | 10.32 | +0.88% | |
| 10.28 | 10.29 | 10.19 | 10.23 | -0.49% | |
| 10.30 | 10.30 | 10.21 | 10.28 | -0.10% | |
| 10.29 | 10.31 | 10.21 | 10.29 | +0.10% | |
| 10.31 | 10.33 | 10.17 | 10.28 | +0.19% | |
| 10.25 | 10.29 | 10.18 | 10.26 | -0.39% | |
| 10.29 | 10.35 | 10.27 | 10.30 | -0.29% | |
| 10.33 | 10.35 | 10.23 | 10.33 | -0.29% | |
| 10.43 | 10.43 | 10.34 | 10.36 | -0.38% | |
| 10.43 | 10.45 | 10.38 | 10.40 | +0.19% | |
| 10.44 | 10.48 | 10.32 | 10.38 | -0.10% | |
| 10.34 | 10.40 | 10.29 | 10.39 | +1.07% | |
| 10.23 | 10.28 | 10.18 | 10.28 | +0.49% | |
| 10.18 | 10.26 | 10.15 | 10.23 | +0.49% | |
| 10.15 | 10.23 | 10.09 | 10.18 | +0.59% | |
| 10.13 | 10.14 | 10.07 | 10.12 | +0.20% | |
| 10.11 | 10.13 | 10.04 | 10.10 | +0.20% | |
| 10.24 | 10.25 | 10.08 | 10.08 | -0.88% | |
| 10.22 | 10.25 | 10.10 | 10.17 | +0.20% | |
| 10.00 | 10.19 | 9.95 | 10.15 | +1.30% | |
| 10.02 | 10.03 | 9.97 | 10.02 | +0.20% | |
| 10.00 | 10.02 | 9.96 | 10.00 | 0.00% | |
| 9.97 | 10.02 | 9.94 | 10.00 | 0.00% | |
| 10.04 | 10.11 | 9.95 | 10.00 | +0.20% | |
| 10.03 | 10.14 | 9.96 | 9.98 | -0.20% | |
| 10.12 | 10.16 | 10.00 | 10.00 | -0.60% | |
| 10.18 | 10.22 | 10.00 | 10.06 | -0.89% | |
| 10.07 | 10.16 | 10.03 | 10.15 | +0.79% | |
| 10.15 | 10.18 | 10.03 | 10.07 | -1.18% | |
| 10.21 | 10.27 | 10.12 | 10.19 | -0.59% | |
| 10.23 | 10.30 | 10.18 | 10.25 | +0.20% | |
| 10.36 | 10.36 | 10.19 | 10.23 | -0.68% | |
| 10.35 | 10.39 | 10.23 | 10.30 | -0.48% | |
| 10.36 | 10.40 | 10.22 | 10.35 | -0.10% | |
| 10.51 | 10.57 | 10.30 | 10.36 | -1.05% | |
| 10.62 | 10.64 | 10.47 | 10.47 | -0.85% | |
| 10.64 | 10.66 | 10.49 | 10.56 | -0.66% | |
| 10.52 | 10.63 | 10.50 | 10.63 | +1.05% | |
| 10.61 | 10.63 | 10.47 | 10.52 | -1.03% | |
| 10.52 | 10.63 | 10.49 | 10.63 | +1.05% | |
| 10.54 | 10.54 | 10.40 | 10.52 | +0.38% | |
| 10.51 | 10.56 | 10.41 | 10.48 | +0.29% | |
| 10.53 | 10.58 | 10.38 | 10.45 | 0.00% | |
| 10.47 | 10.52 | 10.30 | 10.45 | +0.10% | |
| 10.53 | 10.55 | 10.25 | 10.44 | -0.67% | |
| 10.64 | 10.64 | 10.37 | 10.51 | -1.22% | |
| 10.62 | 10.68 | 10.54 | 10.64 | +0.38% | |
| 10.63 | 10.64 | 10.48 | 10.60 | -0.28% | |
| 10.69 | 10.72 | 10.57 | 10.63 | -1.02% | |
| 10.72 | 10.74 | 10.59 | 10.74 | +0.19% | |
| 10.76 | 10.77 | 10.70 | 10.72 | -0.09% | |
| 10.65 | 10.82 | 10.61 | 10.73 | +1.23% | |
| 10.59 | 10.62 | 10.49 | 10.60 | +0.57% | |
| 10.56 | 10.62 | 10.48 | 10.54 | -0.47% | |
| 10.65 | 10.69 | 10.55 | 10.59 | -0.38% | |
| 10.59 | 10.70 | 10.54 | 10.63 | +0.38% | |
| 10.69 | 10.70 | 10.51 | 10.59 | -0.56% | |
| 10.65 | 10.65 | 10.57 | 10.65 | +0.57% | |
| 10.58 | 10.62 | 10.51 | 10.59 | +0.38% | |
| 10.62 | 10.63 | 10.51 | 10.55 | -0.85% | |
| 10.63 | 10.64 | 10.54 | 10.64 | +0.38% | |
| 10.59 | 10.64 | 10.53 | 10.60 | +0.09% | |
| 10.67 | 10.68 | 10.54 | 10.59 | -0.38% | |
| 10.67 | 10.68 | 10.60 | 10.63 | -0.09% | |
| 10.64 | 10.66 | 10.57 | 10.64 | +0.09% | |
| 10.62 | 10.63 | 10.56 | 10.63 | +0.09% | |
| 10.53 | 10.63 | 10.51 | 10.62 | +0.57% | |
| 10.49 | 10.56 | 10.35 | 10.56 | +1.15% | |
| 10.54 | 10.54 | 10.30 | 10.44 | -0.85% | |
| 10.57 | 10.59 | 10.44 | 10.53 | -0.09% | |
| 10.51 | 10.58 | 10.50 | 10.54 | -0.66% | |
| 10.55 | 10.63 | 10.47 | 10.61 | +0.57% | |
| 10.60 | 10.60 | 10.37 | 10.55 | 0.00% | |
| 10.60 | 10.60 | 10.48 | 10.55 | +0.19% | |
| 10.52 | 10.60 | 10.43 | 10.53 | +0.19% | |
| 10.44 | 10.55 | 10.44 | 10.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NDMO chart for longer ranges.