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 (%)
Nov 30, 2011 7.826 7.864 7.761 7.813 139,785 +0.02(+0.29%)
Nov 29, 2011 7.871 7.871 7.774 7.790 93,675 -0.04(-0.45%)
Nov 28, 2011 7.871 7.877 7.813 7.826 143,570 +0.02(+0.25%)
Nov 25, 2011 7.826 7.832 7.780 7.806 39,853 -0.01(-0.17%)
Nov 23, 2011 7.787 7.851 7.767 7.819 63,802 +0.01(+0.08%)
Nov 22, 2011 7.729 7.832 7.703 7.813 175,277 +0.10(+1.34%)
Nov 21, 2011 7.645 7.722 7.612 7.709 129,657 +0.06(+0.85%)
Nov 18, 2011 7.651 7.651 7.625 7.645 78,943 +0.01(+0.17%)
Nov 17, 2011 7.677 7.677 7.625 7.632 91,572 -0.02(-0.25%)
Nov 16, 2011 7.664 7.677 7.606 7.651 114,400 -0.01(-0.17%)
Nov 15, 2011 7.664 7.664 7.580 7.664 89,778 +0.00(+0.00%)
Nov 14, 2011 7.638 7.677 7.574 7.664 73,288 +0.04(+0.51%)
Nov 11, 2011 7.606 7.651 7.548 7.625 73,873 +0.05(+0.68%)
Nov 10, 2011 7.677 7.677 7.548 7.574 91,035 -0.14(-1.84%)
Nov 09, 2011 7.599 7.716 7.550 7.716 128,566 +0.11(+1.44%)
Nov 08, 2011 7.528 7.606 7.528 7.606 95,153 +0.09(+1.20%)
Nov 07, 2011 7.496 7.554 7.496 7.515 107,090 +0.01(+0.09%)
Nov 04, 2011 7.490 7.554 7.490 7.509 84,285 +0.02(+0.26%)
Nov 03, 2011 7.464 7.535 7.464 7.490 100,383 +0.01(+0.09%)
Nov 02, 2011 7.535 7.572 7.451 7.483 139,092 -0.05(-0.60%)
Nov 01, 2011 7.561 7.612 7.522 7.528 144,655 -0.06(-0.85%)
Oct 31, 2011 7.599 7.612 7.580 7.593 99,283 +0.01(+0.09%)
Oct 28, 2011 7.599 7.599 7.555 7.587 79,763 -0.01(-0.09%)
Oct 27, 2011 7.593 7.606 7.561 7.593 83,635 +0.03(+0.43%)
Oct 26, 2011 7.509 7.567 7.496 7.561 138,544 +0.06(+0.86%)
Oct 25, 2011 7.464 7.496 7.425 7.496 60,712 +0.03(+0.43%)
Oct 24, 2011 7.431 7.464 7.425 7.464 98,175 +0.01(+0.09%)
Oct 21, 2011 7.457 7.457 7.431 7.457 51,195 +0.00(+0.00%)
Oct 20, 2011 7.438 7.464 7.425 7.457 57,433 +0.04(+0.52%)
Oct 19, 2011 7.354 7.425 7.354 7.418 57,841 +0.03(+0.44%)
Oct 18, 2011 7.386 7.399 7.334 7.386 134,092 +0.01(+0.18%)
Oct 17, 2011 7.412 7.418 7.341 7.373 66,274 -0.02(-0.26%)
Oct 14, 2011 7.386 7.399 7.354 7.393 118,568 -0.01(-0.08%)
Oct 13, 2011 7.399 7.399 7.315 7.399 79,878 -0.00(-0.00%)
Oct 12, 2011 7.399 7.406 7.347 7.399 139,027 -0.01(-0.09%)
Oct 11, 2011 7.393 7.418 7.373 7.406 69,632 +0.03(+0.44%)
Oct 10, 2011 7.393 7.406 7.367 7.373 119,337 +0.01(+0.09%)
Oct 07, 2011 7.393 7.412 7.367 7.367 77,620 -0.03(-0.44%)
Oct 06, 2011 7.399 7.411 7.373 7.399 77,929 +0.01(+0.18%)
Oct 05, 2011 7.380 7.412 7.367 7.386 79,254 +0.05(+0.62%)
Oct 04, 2011 7.464 7.470 7.334 7.341 204,910 -0.10(-1.39%)
Oct 03, 2011 7.477 7.477 7.438 7.444 165,520 -0.03(-0.43%)
Sep 30, 2011 7.438 7.477 7.431 7.477 105,578 +0.05(+0.70%)
Sep 29, 2011 7.444 7.451 7.425 7.425 101,827 +0.02(+0.26%)
Sep 28, 2011 7.451 7.451 7.406 7.406 95,917 -0.01(-0.09%)
Sep 27, 2011 7.431 7.444 7.412 7.412 110,224 -0.01(-0.17%)
Sep 26, 2011 7.393 7.431 7.367 7.425 28,226 +0.01(+0.17%)
Sep 23, 2011 7.399 7.418 7.334 7.412 95,470 +0.03(+0.35%)
Sep 22, 2011 7.334 7.386 7.334 7.386 68,751 +0.03(+0.44%)
Sep 21, 2011 7.354 7.367 7.315 7.354 81,066 +0.03(+0.35%)
Sep 20, 2011 7.373 7.373 7.315 7.328 70,244 -0.03(-0.35%)
Sep 19, 2011 7.322 7.386 7.302 7.354 73,867 +0.01(+0.18%)
Sep 16, 2011 7.322 7.347 7.270 7.341 106,686 +0.04(+0.53%)
Sep 15, 2011 7.328 7.328 7.302 7.302 69,386 -0.03(-0.35%)
Sep 14, 2011 7.334 7.354 7.296 7.328 148,552 -0.02(-0.26%)
Sep 13, 2011 7.367 7.367 7.324 7.347 72,067 -0.04(-0.52%)
Sep 12, 2011 7.302 7.393 7.302 7.386 62,950 +0.05(+0.70%)
Sep 09, 2011 7.309 7.347 7.309 7.334 84,122 +0.02(+0.27%)
Sep 08, 2011 7.315 7.347 7.309 7.315 57,902 +0.00(+0.00%)
Sep 07, 2011 7.296 7.347 7.289 7.315 59,423 +0.02(+0.27%)
Sep 06, 2011 7.341 7.347 7.276 7.296 158,793 -0.08(-1.14%)
Sep 02, 2011 7.444 7.444 7.341 7.380 225,846 -0.09(-1.21%)
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.