Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.87 +0.09 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.092 9.112 9.015 9.092 164,140 +0.03(+0.29%)
Jan 30, 2013 9.137 9.150 9.053 9.066 191,145 -0.03(-0.28%)
Jan 29, 2013 9.092 9.241 9.073 9.092 105,990 +0.01(+0.07%)
Jan 28, 2013 9.221 9.286 9.086 9.086 148,922 -0.16(-1.68%)
Jan 25, 2013 9.402 9.402 9.183 9.241 236,259 -0.14(-1.52%)
Jan 24, 2013 9.396 9.428 9.344 9.383 183,127 +0.01(+0.14%)
Jan 23, 2013 9.370 9.383 9.312 9.370 106,646 +0.01(+0.14%)
Jan 22, 2013 9.357 9.389 9.284 9.357 123,467 +0.01(+0.07%)
Jan 18, 2013 9.267 9.364 9.215 9.351 163,694 +0.13(+1.40%)
Jan 17, 2013 9.267 9.305 9.202 9.221 170,654 -0.01(-0.07%)
Jan 16, 2013 9.163 9.254 9.047 9.228 204,626 +0.13(+1.42%)
Jan 15, 2013 9.234 9.234 9.066 9.099 245,492 -0.14(-1.47%)
Jan 14, 2013 9.234 9.293 9.176 9.234 114,147 -0.02(-0.21%)
Jan 11, 2013 9.299 9.344 9.170 9.254 218,201 -0.05(-0.56%)
Jan 10, 2013 9.331 9.364 9.280 9.305 151,186 -0.01(-0.14%)
Jan 09, 2013 9.280 9.331 9.280 9.318 177,635 +0.03(+0.28%)
Jan 08, 2013 9.312 9.318 9.267 9.293 127,842 -0.02(-0.21%)
Jan 07, 2013 9.293 9.331 9.234 9.312 236,229 -0.01(-0.07%)
Jan 04, 2013 9.260 9.318 9.189 9.318 202,796 +0.09(+0.98%)
Jan 03, 2013 9.209 9.272 9.189 9.228 169,022 +0.06(+0.63%)
Jan 02, 2013 9.183 9.202 9.112 9.170 182,439 +0.06(+0.64%)
Dec 31, 2012 9.028 9.183 8.995 9.112 187,502 +0.09(+1.00%)
Dec 28, 2012 8.931 9.021 8.906 9.021 124,080 +0.06(+0.65%)
Dec 27, 2012 9.073 9.073 8.892 8.963 203,720 -0.09(-1.00%)
Dec 26, 2012 9.079 9.086 9.028 9.053 143,524 -0.02(-0.21%)
Dec 24, 2012 9.060 9.079 9.034 9.073 65,014 +0.03(+0.29%)
Dec 21, 2012 8.963 9.079 8.924 9.047 248,221 +0.08(+0.86%)
Dec 20, 2012 8.898 9.034 8.898 8.969 186,982 +0.10(+1.17%)
Dec 19, 2012 8.801 9.021 8.801 8.866 229,128 +0.03(+0.29%)
Dec 18, 2012 8.989 8.995 8.834 8.840 488,861 -0.17(-1.86%)
Dec 17, 2012 9.176 9.176 8.976 9.008 282,988 -0.18(-1.91%)
Dec 14, 2012 9.267 9.267 9.112 9.183 284,619 -0.07(-0.77%)
Dec 13, 2012 9.196 9.260 9.137 9.254 192,092 +0.06(+0.63%)
Dec 12, 2012 9.150 9.247 9.092 9.196 231,984 -0.03(-0.35%)
Dec 11, 2012 9.196 9.228 9.157 9.228 214,608 +0.06(+0.67%)
Dec 10, 2012 9.163 9.201 9.124 9.166 222,879 +0.00(+0.04%)
Dec 07, 2012 9.202 9.209 9.137 9.163 176,878 +0.00(+0.00%)
Dec 06, 2012 9.209 9.209 9.137 9.163 246,648 -0.03(-0.35%)
Dec 05, 2012 9.118 9.196 9.092 9.196 149,548 +0.07(+0.78%)
Dec 04, 2012 9.112 9.124 9.079 9.124 187,261 +0.01(+0.07%)
Nov 30, 2012 9.092 9.118 9.086 9.118 255,994 +0.05(+0.57%)
Nov 29, 2012 9.060 9.092 9.008 9.066 188,760 +0.03(+0.36%)
Nov 28, 2012 8.969 9.034 8.969 9.034 176,981 +0.09(+1.01%)
Nov 27, 2012 8.918 9.008 8.918 8.944 146,879 -0.01(-0.07%)
Nov 26, 2012 9.028 9.028 8.892 8.950 180,159 -0.08(-0.86%)
Nov 23, 2012 9.015 9.047 8.989 9.028 45,861 +0.03(+0.29%)
Nov 21, 2012 8.944 9.008 8.905 9.002 234,717 +0.08(+0.94%)
Nov 20, 2012 8.898 8.937 8.879 8.918 131,741 -0.01(-0.07%)
Nov 19, 2012 8.892 8.944 8.866 8.924 181,224 +0.05(+0.58%)
Nov 16, 2012 8.717 8.898 8.666 8.872 204,267 +0.14(+1.55%)
Nov 15, 2012 8.808 8.814 8.543 8.737 445,667 -0.10(-1.10%)
Nov 14, 2012 8.885 8.911 8.808 8.834 125,182 -0.04(-0.44%)
Nov 13, 2012 9.028 9.028 8.853 8.872 186,382 -0.21(-2.35%)
Nov 12, 2012 9.047 9.112 8.982 9.086 261,684 +0.03(+0.29%)
Nov 09, 2012 9.196 9.196 9.034 9.060 280,854 -0.11(-1.20%)
Nov 08, 2012 9.202 9.221 9.131 9.170 184,563 +0.02(+0.21%)
Nov 07, 2012 9.137 9.196 9.099 9.150 122,158 +0.02(+0.21%)
Nov 06, 2012 9.060 9.160 9.060 9.131 73,274 +0.05(+0.57%)
Nov 05, 2012 9.112 9.137 9.060 9.079 94,408 -0.05(-0.57%)
Nov 02, 2012 9.247 9.247 9.112 9.131 108,419 -0.09(-0.98%)
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.