Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

11.48 -0.02 (-0.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.099 6.113 6.057 6.066 186,781 -0.00(-0.08%)
Jan 30, 2012 6.061 6.141 6.043 6.071 188,047 +0.03(+0.54%)
Jan 27, 2012 5.949 6.117 5.949 6.038 297,542 +0.11(+1.81%)
Jan 26, 2012 5.982 6.001 5.889 5.931 271,517 -0.02(-0.39%)
Jan 25, 2012 5.907 5.954 5.856 5.954 113,066 +0.06(+0.95%)
Jan 24, 2012 5.875 5.903 5.856 5.898 181,391 +0.04(+0.72%)
Jan 23, 2012 5.832 5.903 5.804 5.856 213,487 +0.05(+0.85%)
Jan 20, 2012 5.790 5.823 5.790 5.806 168,331 +0.02(+0.27%)
Jan 19, 2012 5.804 5.828 5.776 5.790 106,905 +0.00(+0.08%)
Jan 18, 2012 5.832 5.842 5.739 5.786 176,239 -0.03(-0.48%)
Jan 17, 2012 5.884 5.903 5.800 5.814 174,736 -0.05(-0.88%)
Jan 13, 2012 5.790 5.865 5.776 5.865 78,931 +0.08(+1.45%)
Jan 12, 2012 5.767 5.818 5.748 5.781 182,800 +0.03(+0.57%)
Jan 11, 2012 5.734 5.786 5.730 5.748 109,197 +0.01(+0.11%)
Jan 10, 2012 5.775 5.775 5.733 5.742 121,227 -0.01(-0.24%)
Jan 09, 2012 5.719 5.770 5.710 5.756 165,235 +0.05(+0.89%)
Jan 06, 2012 5.668 5.705 5.668 5.705 102,525 +0.04(+0.66%)
Jan 05, 2012 5.659 5.687 5.659 5.668 112,057 +0.01(+0.16%)
Jan 04, 2012 5.640 5.663 5.640 5.659 102,869 +0.04(+0.66%)
Dec 30, 2011 5.659 5.663 5.622 5.622 142,633 -0.02(-0.33%)
Dec 29, 2011 5.626 5.663 5.617 5.640 129,844 +0.01(+0.16%)
Dec 28, 2011 5.650 5.663 5.622 5.631 159,630 -0.01(-0.25%)
Dec 27, 2011 5.636 5.668 5.626 5.645 157,727 +0.00(+0.00%)
Dec 23, 2011 5.640 5.663 5.612 5.645 142,245 +0.05(+0.87%)
Dec 21, 2011 5.612 5.650 5.589 5.596 76,106 -0.01(-0.12%)
Dec 20, 2011 5.626 5.659 5.594 5.603 120,833 -0.01(-0.25%)
Dec 19, 2011 5.612 5.650 5.589 5.617 110,622 +0.00(+0.08%)
Dec 16, 2011 5.617 5.622 5.594 5.612 47,751 +0.01(+0.25%)
Dec 15, 2011 5.626 5.636 5.594 5.598 110,855 -0.02(-0.33%)
Dec 14, 2011 5.631 5.654 5.594 5.617 154,647 -0.03(-0.58%)
Dec 13, 2011 5.687 5.696 5.650 5.650 129,484 -0.03(-0.44%)
Dec 12, 2011 5.647 5.684 5.642 5.675 94,993 +0.03(+0.49%)
Dec 09, 2011 5.647 5.684 5.619 5.647 68,215 +0.00(+0.08%)
Dec 08, 2011 5.656 5.688 5.624 5.642 123,597 -0.00(-0.08%)
Dec 07, 2011 5.578 5.693 5.576 5.647 201,085 +0.07(+1.32%)
Dec 06, 2011 5.629 5.661 5.573 5.573 213,749 -0.03(-0.58%)
Dec 05, 2011 5.624 5.647 5.587 5.606 122,865 -0.02(-0.41%)
Dec 02, 2011 5.606 5.629 5.578 5.629 155,916 +0.05(+0.91%)
Dec 01, 2011 5.592 5.601 5.569 5.578 228,575 +0.01(+0.17%)
Nov 30, 2011 5.578 5.606 5.532 5.569 196,116 +0.02(+0.29%)
Nov 29, 2011 5.610 5.610 5.541 5.553 131,424 -0.03(-0.45%)
Nov 28, 2011 5.610 5.615 5.569 5.578 201,426 +0.01(+0.25%)
Nov 25, 2011 5.578 5.582 5.546 5.564 55,914 -0.01(-0.17%)
Nov 23, 2011 5.550 5.596 5.536 5.573 89,513 +0.00(+0.08%)
Nov 22, 2011 5.509 5.582 5.490 5.569 245,909 +0.07(+1.34%)
Nov 21, 2011 5.449 5.504 5.426 5.495 181,906 +0.05(+0.85%)
Nov 18, 2011 5.454 5.454 5.435 5.449 110,755 +0.01(+0.17%)
Nov 17, 2011 5.472 5.472 5.435 5.440 128,473 -0.01(-0.25%)
Nov 16, 2011 5.463 5.472 5.421 5.454 160,501 -0.01(-0.17%)
Nov 15, 2011 5.463 5.463 5.403 5.463 125,957 +0.00(+0.00%)
Nov 14, 2011 5.444 5.472 5.398 5.463 102,822 +0.03(+0.51%)
Nov 11, 2011 5.421 5.454 5.380 5.435 103,643 +0.04(+0.68%)
Nov 10, 2011 5.472 5.472 5.380 5.398 127,720 -0.07(-1.24%)
Nov 09, 2011 5.384 5.466 5.349 5.466 181,485 +0.08(+1.44%)
Nov 08, 2011 5.333 5.388 5.333 5.388 134,318 +0.06(+1.20%)
Nov 07, 2011 5.310 5.351 5.310 5.324 151,169 +0.00(+0.09%)
Nov 04, 2011 5.306 5.351 5.306 5.319 118,977 +0.01(+0.26%)
Nov 03, 2011 5.287 5.338 5.287 5.306 141,702 +0.00(+0.09%)
Nov 02, 2011 5.338 5.364 5.278 5.301 196,343 -0.03(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.