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 )

11.50 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 8.444 8.517 8.415 8.517 955,947 +0.10(+1.22%)
Dec 28, 2018 8.378 8.444 8.378 8.415 621,263 +0.03(+0.35%)
Dec 27, 2018 8.313 8.415 8.298 8.386 561,501 +0.07(+0.79%)
Dec 26, 2018 8.510 8.517 8.276 8.320 992,259 -0.04(-0.52%)
Dec 24, 2018 8.393 8.393 8.313 8.364 403,561 +0.02(+0.26%)
Dec 21, 2018 8.356 8.393 8.305 8.342 431,030 -0.01(-0.18%)
Dec 20, 2018 8.503 8.532 8.269 8.356 601,520 -0.14(-1.64%)
Dec 19, 2018 8.539 8.569 8.479 8.495 440,377 -0.04(-0.43%)
Dec 18, 2018 8.503 8.576 8.481 8.532 538,595 +0.04(+0.52%)
Dec 17, 2018 8.656 8.656 8.488 8.488 370,698 -0.12(-1.44%)
Dec 14, 2018 8.620 8.664 8.605 8.613 246,810 +0.00(+0.00%)
Dec 13, 2018 8.627 8.671 8.613 8.613 136,344 -0.03(-0.36%)
Dec 12, 2018 8.680 8.702 8.644 8.644 272,954 -0.03(-0.34%)
Dec 11, 2018 8.731 8.739 8.673 8.673 358,382 -0.06(-0.67%)
Dec 10, 2018 8.731 8.768 8.710 8.731 376,097 +0.03(+0.33%)
Dec 07, 2018 8.673 8.702 8.629 8.702 190,189 +0.03(+0.34%)
Dec 06, 2018 8.702 8.724 8.666 8.673 366,527 -0.03(-0.33%)
Dec 04, 2018 8.622 8.710 8.622 8.702 365,548 +0.12(+1.36%)
Dec 03, 2018 8.564 8.615 8.542 8.586 361,932 +0.05(+0.60%)
Nov 30, 2018 8.571 8.600 8.506 8.535 391,501 -0.02(-0.26%)
Nov 29, 2018 8.564 8.600 8.520 8.557 362,742 +0.02(+0.26%)
Nov 28, 2018 8.520 8.586 8.506 8.535 330,035 +0.01(+0.09%)
Nov 27, 2018 8.513 8.527 8.484 8.527 173,682 +0.01(+0.09%)
Nov 26, 2018 8.557 8.571 8.506 8.520 208,859 -0.01(-0.09%)
Nov 23, 2018 8.542 8.564 8.520 8.527 93,790 -0.05(-0.59%)
Nov 21, 2018 8.578 8.578 8.578 0 -0.01(-0.17%)
Nov 20, 2018 8.600 8.644 8.575 8.593 290,652 -0.03(-0.34%)
Nov 19, 2018 8.637 8.637 8.557 8.622 415,895 +0.01(+0.08%)
Nov 16, 2018 8.615 8.644 8.600 8.615 253,906 +0.00(+0.00%)
Nov 15, 2018 8.651 8.666 8.571 8.615 291,101 -0.04(-0.42%)
Nov 14, 2018 8.644 8.659 8.622 8.651 137,844 -0.02(-0.28%)
Nov 13, 2018 8.639 8.683 8.588 8.675 152,621 +0.07(+0.84%)
Nov 12, 2018 8.574 8.603 8.552 8.603 178,043 +0.04(+0.42%)
Nov 09, 2018 8.552 8.567 8.523 8.567 292,513 +0.06(+0.68%)
Nov 08, 2018 8.451 8.523 8.451 8.509 326,342 +0.06(+0.69%)
Nov 07, 2018 8.407 8.480 8.407 8.451 273,588 +0.04(+0.43%)
Nov 06, 2018 8.458 8.480 8.407 8.414 296,102 -0.04(-0.43%)
Nov 05, 2018 8.422 8.465 8.422 8.451 297,367 +0.03(+0.34%)
Nov 02, 2018 8.501 8.516 8.422 8.422 325,765 -0.07(-0.85%)
Nov 01, 2018 8.509 8.533 8.451 8.494 494,842 -0.03(-0.34%)
Oct 31, 2018 8.559 8.574 8.501 8.523 379,991 -0.04(-0.42%)
Oct 30, 2018 8.538 8.559 8.530 8.559 183,020 +0.01(+0.17%)
Oct 29, 2018 8.538 8.559 8.530 8.545 334,265 -0.01(-0.17%)
Oct 26, 2018 8.530 8.588 8.530 8.559 198,274 +0.02(+0.25%)
Oct 25, 2018 8.581 8.581 8.530 8.538 166,227 -0.04(-0.51%)
Oct 24, 2018 8.552 8.596 8.523 8.581 141,881 +0.05(+0.64%)
Oct 23, 2018 8.538 8.588 8.523 8.527 271,282 -0.05(-0.63%)
Oct 22, 2018 8.530 8.610 8.523 8.581 142,481 +0.05(+0.59%)
Oct 19, 2018 8.552 8.588 8.516 8.530 260,502 -0.03(-0.34%)
Oct 18, 2018 8.617 8.635 8.552 8.559 235,517 -0.09(-1.01%)
Oct 17, 2018 8.639 8.663 8.604 8.646 181,905 +0.01(+0.08%)
Oct 16, 2018 8.654 8.661 8.625 8.639 158,775 +0.04(+0.42%)
Oct 15, 2018 8.588 8.668 8.567 8.603 214,482 +0.02(+0.25%)
Oct 12, 2018 8.588 8.588 8.552 8.581 175,921 +0.04(+0.48%)
Oct 11, 2018 8.626 8.634 8.460 8.540 486,613 -0.07(-0.84%)
Oct 10, 2018 8.706 8.727 8.583 8.612 360,450 -0.13(-1.49%)
Oct 09, 2018 8.886 8.886 8.720 8.742 279,674 +0.00(+0.00%)
Oct 08, 2018 8.821 8.872 8.742 8.742 214,917 -0.12(-1.30%)
Oct 05, 2018 8.944 8.944 8.810 8.857 319,577 -0.09(-0.97%)
Oct 04, 2018 9.059 9.110 8.936 8.944 385,269 -0.12(-1.27%)
Oct 03, 2018 9.124 9.124 9.059 9.059 233,488 -0.06(-0.63%)
Oct 02, 2018 9.124 9.153 9.081 9.117 136,460 +0.02(+0.24%)
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.