Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.09 11.10 10.93 10.99 102,133 +0.05(+0.41%)
Nov 29, 2006 11.00 11.07 10.94 10.94 84,647 -0.08(-0.70%)
Nov 28, 2006 11.06 11.09 11.01 11.02 59,268 -0.01(-0.12%)
Nov 27, 2006 11.11 11.11 11.01 11.03 86,040 -0.08(-0.70%)
Nov 24, 2006 11.05 11.11 11.05 11.11 19,343 +0.06(+0.53%)
Nov 22, 2006 11.02 11.11 11.02 11.05 52,614 +0.01(+0.12%)
Nov 21, 2006 11.10 11.11 11.02 11.04 23,367 +0.01(+0.06%)
Nov 20, 2006 11.11 11.11 11.03 11.03 53,078 -0.02(-0.18%)
Nov 17, 2006 11.07 11.11 11.05 11.05 31,878 -0.03(-0.29%)
Nov 16, 2006 11.12 11.12 11.06 11.08 41,163 -0.02(-0.17%)
Nov 15, 2006 11.03 11.11 11.02 11.10 30,485 +0.00(+0.00%)
Nov 14, 2006 11.12 11.12 11.03 11.10 49,209 +0.04(+0.35%)
Nov 13, 2006 11.14 11.15 11.06 11.06 55,090 -0.08(-0.75%)
Nov 10, 2006 11.12 11.19 11.12 11.15 32,497 +0.00(+0.00%)
Nov 09, 2006 11.15 11.19 11.11 11.15 21,819 +0.03(+0.23%)
Nov 08, 2006 11.06 11.16 11.06 11.12 39,615 +0.03(+0.23%)
Nov 07, 2006 11.11 11.18 11.06 11.10 38,377 -0.06(-0.52%)
Nov 06, 2006 11.24 11.24 11.10 11.15 30,949 +0.07(+0.64%)
Nov 03, 2006 11.22 11.22 11.04 11.08 52,459 -0.04(-0.35%)
Nov 02, 2006 11.23 11.23 11.09 11.12 30,485 -0.01(-0.12%)
Nov 01, 2006 11.18 11.24 11.13 11.13 49,209 -0.01(-0.12%)
Oct 31, 2006 11.13 11.15 11.10 11.15 31,878 +0.07(+0.64%)
Oct 30, 2006 11.13 11.13 11.08 11.08 22,748 -0.04(-0.35%)
Oct 27, 2006 11.11 11.12 11.10 11.11 36,675 +0.00(+0.00%)
Oct 26, 2006 11.11 11.11 11.10 11.11 15,784 +0.00(+0.00%)
Oct 25, 2006 11.06 11.13 11.06 11.11 31,878 +0.03(+0.23%)
Oct 24, 2006 11.06 11.13 11.05 11.09 52,614 -0.06(-0.52%)
Oct 23, 2006 11.06 11.15 11.06 11.15 30,949 +0.04(+0.35%)
Oct 20, 2006 11.10 11.14 11.06 11.11 27,390 -0.03(-0.23%)
Oct 19, 2006 11.00 11.13 11.00 11.13 62,518 +0.07(+0.64%)
Oct 18, 2006 11.00 11.07 10.97 11.06 28,009 -0.01(-0.12%)
Oct 17, 2006 10.99 11.09 10.99 11.08 53,542 +0.03(+0.23%)
Oct 16, 2006 10.99 11.08 10.93 11.05 35,746 +0.06(+0.59%)
Oct 13, 2006 11.14 11.14 10.95 10.99 89,754 -0.11(-0.99%)
Oct 12, 2006 11.11 11.11 11.05 11.10 44,722 +0.05(+0.41%)
Oct 11, 2006 11.11 11.11 11.05 11.05 32,187 -0.03(-0.29%)
Oct 10, 2006 11.08 11.10 11.05 11.08 44,103 +0.02(+0.18%)
Oct 09, 2006 11.05 11.06 11.03 11.06 20,581 +0.03(+0.23%)
Oct 06, 2006 11.01 11.04 10.99 11.04 53,697 +0.05(+0.41%)
Oct 05, 2006 10.97 11.02 10.97 10.99 25,223 -0.04(-0.35%)
Oct 04, 2006 10.94 11.03 10.93 11.03 53,078 +0.09(+0.82%)
Oct 03, 2006 10.97 10.99 10.92 10.94 46,888 -0.04(-0.35%)
Oct 02, 2006 10.97 10.98 10.95 10.98 59,732 +0.10(+0.95%)
Sep 29, 2006 10.87 10.97 10.86 10.88 73,195 -0.03(-0.30%)
Sep 28, 2006 10.98 10.98 10.86 10.91 70,101 -0.03(-0.24%)
Sep 27, 2006 10.86 10.97 10.82 10.93 152,581 +0.10(+0.95%)
Sep 26, 2006 10.89 10.89 10.77 10.83 41,627 -0.01(-0.12%)
Sep 25, 2006 10.84 10.84 10.79 10.84 62,827 +0.03(+0.30%)
Sep 22, 2006 10.79 10.86 10.78 10.81 65,922 +0.03(+0.24%)
Sep 21, 2006 10.80 10.80 10.74 10.79 60,970 +0.06(+0.54%)
Sep 20, 2006 10.70 10.78 10.69 10.73 56,483 -0.02(-0.18%)
Sep 19, 2006 10.73 10.78 10.68 10.75 96,872 +0.02(+0.18%)
Sep 18, 2006 10.78 10.81 10.71 10.73 104,764 -0.05(-0.42%)
Sep 15, 2006 10.80 10.83 10.73 10.77 97,181 -0.03(-0.30%)
Sep 14, 2006 10.88 10.90 10.80 10.80 35,901 -0.05(-0.42%)
Sep 13, 2006 10.91 11.02 10.77 10.85 80,004 -0.09(-0.83%)
Sep 12, 2006 10.88 10.95 10.86 10.94 58,959 +0.08(+0.71%)
Sep 11, 2006 10.86 10.92 10.86 10.86 26,461 -0.01(-0.06%)
Sep 08, 2006 10.89 11.01 10.86 10.87 66,232 -0.02(-0.18%)
Sep 07, 2006 10.99 10.99 10.89 10.89 72,577 -0.10(-0.94%)
Sep 06, 2006 11.05 11.10 10.99 10.99 110,026 -0.06(-0.53%)
Sep 05, 2006 11.02 11.08 10.99 11.05 41,163 -0.02(-0.18%)
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.