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 )

10.76 -0.11 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2009 7.689 7.760 7.598 7.702 119,034 -0.05(-0.67%)
Oct 29, 2009 7.753 7.753 7.676 7.753 115,126 -0.03(-0.41%)
Oct 28, 2009 8.102 8.102 7.786 7.786 100,810 -0.30(-3.68%)
Oct 27, 2009 8.115 8.141 8.076 8.083 58,132 -0.03(-0.40%)
Oct 26, 2009 8.251 8.251 8.076 8.115 115,159 -0.10(-1.18%)
Oct 23, 2009 8.303 8.303 8.180 8.212 55,923 -0.01(-0.16%)
Oct 22, 2009 8.141 8.257 8.128 8.225 86,867 +0.08(+1.03%)
Oct 21, 2009 8.122 8.167 8.109 8.141 57,556 -0.01(-0.16%)
Oct 20, 2009 8.089 8.167 8.083 8.154 91,268 +0.03(+0.40%)
Oct 19, 2009 7.915 8.128 7.915 8.122 98,718 +0.17(+2.20%)
Oct 16, 2009 7.592 7.973 7.592 7.947 167,766 +0.27(+3.48%)
Oct 15, 2009 7.857 7.864 7.566 7.680 278,678 -0.16(-2.01%)
Oct 14, 2009 7.992 8.102 7.824 7.837 241,634 -0.19(-2.33%)
Oct 13, 2009 7.941 8.051 7.941 8.025 88,473 +0.02(+0.24%)
Oct 12, 2009 8.199 8.309 7.947 8.005 230,116 -0.31(-3.73%)
Oct 09, 2009 8.496 8.501 8.303 8.315 127,013 -0.14(-1.68%)
Oct 08, 2009 8.522 8.522 8.445 8.458 79,154 +0.01(+0.15%)
Oct 07, 2009 8.393 8.483 8.393 8.445 92,349 +0.02(+0.24%)
Oct 06, 2009 8.399 8.451 8.374 8.424 144,663 +0.01(+0.06%)
Oct 05, 2009 8.399 8.419 8.303 8.419 99,909 +0.03(+0.31%)
Oct 02, 2009 8.361 8.399 8.309 8.393 57,989 +0.02(+0.23%)
Oct 01, 2009 8.406 8.432 8.335 8.374 90,385 +0.01(+0.08%)
Sep 30, 2009 8.348 8.374 8.341 8.367 57,246 +0.03(+0.31%)
Sep 29, 2009 8.399 8.406 8.328 8.341 92,209 -0.06(-0.69%)
Sep 28, 2009 8.354 8.432 8.290 8.399 106,633 +0.16(+1.94%)
Sep 25, 2009 8.154 8.283 8.135 8.240 109,589 +0.09(+1.06%)
Sep 24, 2009 8.076 8.328 7.786 8.154 441,176 -0.21(-2.55%)
Sep 23, 2009 8.270 8.367 8.231 8.367 52,370 +0.10(+1.17%)
Sep 22, 2009 8.167 8.361 8.157 8.270 113,190 +0.12(+1.51%)
Sep 21, 2009 8.044 8.315 8.044 8.147 151,346 +0.08(+1.04%)
Sep 18, 2009 8.012 8.076 7.954 8.063 79,464 +0.03(+0.40%)
Sep 17, 2009 7.954 8.038 7.915 8.031 118,477 +0.21(+2.73%)
Sep 16, 2009 7.870 7.979 7.811 7.818 241,799 +0.00(+0.00%)
Sep 15, 2009 7.818 7.818 7.805 7.818 113,460 +0.01(+0.17%)
Sep 14, 2009 7.915 7.954 7.773 7.805 184,330 -0.01(-0.17%)
Sep 11, 2009 7.883 7.908 7.773 7.818 104,418 -0.06(-0.74%)
Sep 10, 2009 7.766 7.883 7.721 7.876 158,908 +0.19(+2.44%)
Sep 09, 2009 7.592 7.738 7.592 7.689 198,185 +0.07(+0.98%)
Sep 08, 2009 7.508 7.614 7.488 7.614 141,020 +0.15(+1.94%)
Sep 04, 2009 7.469 7.508 7.450 7.469 167,766 +0.02(+0.26%)
Sep 03, 2009 7.404 7.482 7.385 7.450 202,252 +0.08(+1.05%)
Sep 02, 2009 7.385 7.398 7.314 7.372 157,571 +0.05(+0.71%)
Sep 01, 2009 7.301 7.463 7.262 7.320 187,126 +0.03(+0.44%)
Aug 31, 2009 7.295 7.301 7.211 7.288 134,244 +0.05(+0.71%)
Aug 28, 2009 7.269 7.301 7.212 7.236 134,385 +0.02(+0.27%)
Aug 27, 2009 7.230 7.262 7.191 7.217 72,954 +0.02(+0.27%)
Aug 26, 2009 7.217 7.233 7.172 7.198 92,392 +0.00(+0.00%)
Aug 25, 2009 7.159 7.249 7.140 7.198 85,760 -0.03(-0.45%)
Aug 24, 2009 7.127 7.319 7.127 7.230 93,257 +0.10(+1.36%)
Aug 21, 2009 7.217 7.269 7.120 7.133 230,616 +0.00(+0.00%)
Aug 20, 2009 7.056 7.133 7.049 7.133 104,788 +0.06(+0.91%)
Aug 19, 2009 7.049 7.114 7.030 7.068 79,582 -0.01(-0.09%)
Aug 18, 2009 7.088 7.114 7.043 7.075 50,447 +0.03(+0.37%)
Aug 17, 2009 7.081 7.133 7.049 7.049 131,644 -0.03(-0.46%)
Aug 14, 2009 7.066 7.107 7.036 7.081 54,900 +0.05(+0.64%)
Aug 13, 2009 7.043 7.269 6.965 7.036 192,043 -0.07(-1.00%)
Aug 12, 2009 7.178 7.295 7.081 7.107 124,880 -0.07(-0.99%)
Aug 11, 2009 7.372 7.372 7.178 7.178 122,997 +0.01(+0.09%)
Aug 10, 2009 7.211 7.275 7.120 7.172 96,719 +0.06(+0.82%)
Aug 07, 2009 7.165 7.193 7.081 7.114 63,193 +0.04(+0.55%)
Aug 06, 2009 7.056 7.172 7.049 7.075 131,548 +0.01(+0.18%)
Aug 05, 2009 7.301 7.341 7.004 7.062 245,950 -0.21(-2.92%)
Aug 04, 2009 7.301 7.430 7.256 7.275 108,225 -0.01(-0.19%)
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.