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 )

10.81 +0.05 (+0.49%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 18, 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 (%)
Dec 31, 2009 8.123 8.142 8.142 8.142 79,540 +0.04(+0.48%)
Dec 30, 2009 7.968 8.103 7.961 8.103 33,554 +0.09(+1.13%)
Dec 29, 2009 8.110 8.136 7.942 8.013 163,790 -0.06(-0.80%)
Dec 28, 2009 7.987 8.110 7.948 8.078 99,142 +0.13(+1.63%)
Dec 24, 2009 7.942 8.000 7.916 7.948 95,495 +0.01(+0.08%)
Dec 23, 2009 7.839 7.942 7.839 7.942 49,381 +0.06(+0.82%)
Dec 22, 2009 7.806 7.877 7.761 7.877 87,615 +0.09(+1.16%)
Dec 21, 2009 7.884 7.884 7.761 7.787 145,980 -0.06(-0.74%)
Dec 18, 2009 7.929 7.948 7.696 7.845 108,825 -0.09(-1.14%)
Dec 17, 2009 7.942 8.013 7.864 7.935 114,447 -0.08(-1.05%)
Dec 16, 2009 7.948 8.058 7.948 8.019 52,665 +0.08(+0.98%)
Dec 15, 2009 8.078 8.103 7.929 7.942 89,412 -0.14(-1.68%)
Dec 14, 2009 8.129 8.129 8.065 8.078 109,041 -0.00(-0.06%)
Dec 11, 2009 8.110 8.110 8.007 8.083 55,468 -0.04(-0.50%)
Dec 10, 2009 8.103 8.142 8.045 8.123 88,270 +0.05(+0.56%)
Dec 09, 2009 8.052 8.129 8.045 8.078 71,781 +0.05(+0.56%)
Dec 08, 2009 7.948 8.065 7.948 8.032 117,290 +0.10(+1.30%)
Dec 07, 2009 8.065 8.065 7.916 7.929 101,237 -0.10(-1.21%)
Dec 04, 2009 8.019 8.039 7.929 8.026 83,616 +0.02(+0.25%)
Dec 03, 2009 7.916 8.026 7.884 8.006 98,272 +0.04(+0.56%)
Dec 02, 2009 7.916 7.961 7.864 7.961 65,082 +0.04(+0.50%)
Dec 01, 2009 7.897 8.000 7.897 7.921 71,803 +0.02(+0.23%)
Nov 30, 2009 7.806 7.903 7.787 7.903 90,040 +0.10(+1.24%)
Nov 27, 2009 7.658 7.845 7.658 7.806 39,306 +0.06(+0.84%)
Nov 25, 2009 7.690 7.742 7.658 7.742 95,827 +0.08(+1.10%)
Nov 24, 2009 7.683 7.689 7.599 7.658 59,157 +0.01(+0.08%)
Nov 23, 2009 7.645 7.671 7.528 7.651 89,956 +0.06(+0.77%)
Nov 20, 2009 7.625 7.638 7.548 7.593 101,892 -0.08(-1.01%)
Nov 19, 2009 7.709 7.709 7.625 7.671 73,979 -0.03(-0.42%)
Nov 18, 2009 7.651 7.716 7.599 7.703 92,907 +0.06(+0.85%)
Nov 17, 2009 7.638 7.645 7.490 7.638 118,625 +0.07(+0.94%)
Nov 16, 2009 7.703 7.722 7.567 7.567 118,334 -0.10(-1.35%)
Nov 13, 2009 7.729 7.735 7.571 7.671 128,040 -0.07(-0.87%)
Nov 12, 2009 7.761 7.761 7.696 7.738 49,042 -0.02(-0.30%)
Nov 11, 2009 7.897 7.903 7.742 7.761 93,218 -0.08(-0.99%)
Nov 10, 2009 7.974 8.000 7.839 7.839 68,233 -0.17(-2.10%)
Nov 09, 2009 7.987 8.155 7.968 8.007 110,891 +0.05(+0.57%)
Nov 06, 2009 7.851 7.994 7.835 7.961 45,387 +0.03(+0.41%)
Nov 05, 2009 7.742 7.942 7.742 7.929 56,127 +0.17(+2.25%)
Nov 04, 2009 7.606 7.755 7.574 7.755 112,308 +0.15(+1.95%)
Nov 03, 2009 7.658 7.681 7.451 7.606 155,864 -0.01(-0.17%)
Nov 02, 2009 7.742 7.742 7.612 7.619 94,439 -0.08(-1.09%)
Oct 30, 2009 7.690 7.761 7.599 7.703 119,016 -0.05(-0.67%)
Oct 29, 2009 7.755 7.755 7.677 7.755 115,109 -0.03(-0.41%)
Oct 28, 2009 8.103 8.103 7.787 7.787 100,795 -0.30(-3.68%)
Oct 27, 2009 8.116 8.142 8.078 8.084 58,123 -0.03(-0.40%)
Oct 26, 2009 8.252 8.252 8.078 8.116 115,142 -0.10(-1.18%)
Oct 23, 2009 8.304 8.304 8.181 8.213 55,915 -0.01(-0.16%)
Oct 22, 2009 8.142 8.259 8.129 8.226 86,854 +0.08(+1.03%)
Oct 21, 2009 8.123 8.168 8.110 8.142 57,547 -0.01(-0.16%)
Oct 20, 2009 8.091 8.168 8.084 8.155 91,255 +0.03(+0.40%)
Oct 19, 2009 7.916 8.129 7.916 8.123 98,703 +0.17(+2.20%)
Oct 16, 2009 7.593 7.974 7.593 7.948 167,741 +0.27(+3.48%)
Oct 15, 2009 7.858 7.865 7.567 7.681 278,636 -0.16(-2.01%)
Oct 14, 2009 7.994 8.103 7.826 7.839 241,597 -0.19(-2.33%)
Oct 13, 2009 7.942 8.052 7.942 8.026 88,460 +0.02(+0.24%)
Oct 12, 2009 8.200 8.310 7.948 8.007 230,081 -0.31(-3.73%)
Oct 09, 2009 8.498 8.502 8.304 8.317 126,994 -0.14(-1.68%)
Oct 08, 2009 8.524 8.524 8.446 8.459 79,142 +0.01(+0.15%)
Oct 07, 2009 8.394 8.485 8.394 8.446 92,335 +0.02(+0.24%)
Oct 06, 2009 8.401 8.452 8.375 8.425 144,641 +0.01(+0.06%)
Oct 05, 2009 8.401 8.420 8.304 8.420 99,894 +0.03(+0.31%)
Oct 02, 2009 8.362 8.401 8.310 8.394 57,981 +0.02(+0.23%)
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.