Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.623 8.649 8.604 8.623 352,333 +0.00(+0.00%)
Jan 30, 2017 8.630 8.644 8.616 8.623 150,814 -0.02(-0.23%)
Jan 27, 2017 8.656 8.676 8.630 8.643 255,360 -0.03(-0.31%)
Jan 26, 2017 8.603 8.669 8.601 8.669 342,996 +0.07(+0.85%)
Jan 25, 2017 8.603 8.616 8.583 8.596 295,887 -0.01(-0.13%)
Jan 24, 2017 8.649 8.663 8.603 8.607 213,086 -0.03(-0.33%)
Jan 23, 2017 8.630 8.676 8.630 8.636 258,987 +0.01(+0.08%)
Jan 20, 2017 8.656 8.656 8.596 8.630 319,442 -0.03(-0.37%)
Jan 19, 2017 8.656 8.676 8.623 8.662 184,925 -0.01(-0.08%)
Jan 18, 2017 8.623 8.682 8.623 8.669 212,298 +0.05(+0.54%)
Jan 17, 2017 8.682 8.696 8.623 8.623 370,094 -0.03(-0.38%)
Jan 13, 2017 8.656 8.656 8.656 0 +0.00(+0.00%)
Jan 12, 2017 8.636 8.676 8.630 8.656 297,704 +0.06(+0.69%)
Jan 11, 2017 8.557 8.623 8.544 8.596 258,328 +0.06(+0.68%)
Jan 10, 2017 8.538 8.571 8.525 8.538 426,176 +0.01(+0.15%)
Jan 09, 2017 8.525 8.630 8.459 8.525 637,412 +0.03(+0.31%)
Jan 06, 2017 8.512 8.525 8.472 8.499 300,240 -0.03(-0.31%)
Jan 05, 2017 8.479 8.532 8.479 8.525 262,367 +0.08(+0.94%)
Jan 04, 2017 8.472 8.492 8.446 8.446 416,636 -0.02(-0.23%)
Jan 03, 2017 8.433 8.472 8.393 8.466 356,420 +0.03(+0.39%)
Dec 30, 2016 8.433 8.433 8.433 0 +0.05(+0.55%)
Dec 29, 2016 8.400 8.433 8.374 8.387 546,965 -0.01(-0.08%)
Dec 28, 2016 8.360 8.393 8.341 8.393 254,130 +0.03(+0.39%)
Dec 27, 2016 8.367 8.393 8.347 8.360 652,305 -0.03(-0.31%)
Dec 23, 2016 8.387 8.387 8.387 0 -0.03(-0.31%)
Dec 22, 2016 8.374 8.420 8.354 8.413 480,359 +0.04(+0.47%)
Dec 21, 2016 8.334 8.400 8.334 8.374 391,074 +0.01(+0.16%)
Dec 20, 2016 8.321 8.367 8.321 8.360 491,090 -0.01(-0.08%)
Dec 19, 2016 8.380 8.439 8.360 8.367 679,668 -0.02(-0.24%)
Dec 16, 2016 8.380 8.420 8.354 8.387 340,002 -0.02(-0.23%)
Dec 15, 2016 8.413 8.420 8.354 8.407 382,218 -0.03(-0.39%)
Dec 14, 2016 8.472 8.505 8.413 8.439 342,898 -0.02(-0.23%)
Dec 13, 2016 8.426 8.459 8.376 8.459 282,729 +0.05(+0.57%)
Dec 12, 2016 8.392 8.411 8.378 8.411 342,017 -0.03(-0.31%)
Dec 09, 2016 8.444 8.477 8.372 8.437 341,623 -0.03(-0.39%)
Dec 08, 2016 8.444 8.509 8.411 8.470 482,317 +0.02(+0.23%)
Dec 07, 2016 8.405 8.490 8.405 8.450 594,134 +0.07(+0.78%)
Dec 06, 2016 8.359 8.392 8.339 8.385 341,470 +0.02(+0.23%)
Dec 05, 2016 8.392 8.392 8.320 8.365 401,483 -0.01(-0.08%)
Dec 02, 2016 8.313 8.418 8.280 8.372 488,785 +0.06(+0.71%)
Dec 01, 2016 8.359 8.378 8.313 8.313 315,452 -0.07(-0.86%)
Nov 30, 2016 8.418 8.431 8.352 8.385 489,796 -0.10(-1.16%)
Nov 29, 2016 8.483 8.483 8.444 8.483 121,272 +0.02(+0.23%)
Nov 28, 2016 8.477 8.509 8.437 8.464 333,396 +0.04(+0.47%)
Nov 25, 2016 8.450 8.469 8.418 8.424 237,106 -0.05(-0.54%)
Nov 23, 2016 8.470 8.470 8.470 0 -0.10(-1.22%)
Nov 22, 2016 8.549 8.591 8.516 8.575 348,221 +0.07(+0.77%)
Nov 21, 2016 8.424 8.536 8.418 8.509 341,642 +0.09(+1.02%)
Nov 18, 2016 8.457 8.516 8.405 8.424 331,248 -0.06(-0.70%)
Nov 17, 2016 8.516 8.569 8.477 8.483 443,798 -0.06(-0.69%)
Nov 16, 2016 8.588 8.620 8.535 8.542 256,842 -0.01(-0.08%)
Nov 15, 2016 8.490 8.608 8.444 8.549 732,528 +0.09(+1.01%)
Nov 14, 2016 8.575 8.601 8.392 8.464 967,208 -0.12(-1.45%)
Nov 11, 2016 8.640 8.653 8.549 8.588 527,386 -0.07(-0.83%)
Nov 10, 2016 8.771 8.778 8.608 8.660 923,034 -0.12(-1.42%)
Nov 09, 2016 8.758 8.843 8.693 8.784 764,562 -0.03(-0.30%)
Nov 08, 2016 8.778 8.817 8.778 8.810 174,073 +0.05(+0.59%)
Nov 07, 2016 8.765 8.810 8.758 8.758 201,092 -0.01(-0.07%)
Nov 04, 2016 8.771 8.791 8.765 8.765 153,014 -0.01(-0.15%)
Nov 03, 2016 8.758 8.778 8.752 8.778 224,060 +0.01(+0.15%)
Nov 02, 2016 8.752 8.784 8.719 8.765 239,899 +0.04(+0.45%)
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.