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 (%)
Apr 30, 2009 6.610 6.713 6.571 6.603 30,746 +0.01(+0.20%)
Apr 29, 2009 6.649 6.674 6.565 6.590 42,856 -0.05(-0.78%)
Apr 28, 2009 6.481 6.804 6.481 6.642 66,832 +0.16(+2.39%)
Apr 27, 2009 6.539 6.540 6.468 6.487 37,742 -0.04(-0.59%)
Apr 24, 2009 6.461 6.526 6.455 6.526 46,767 +0.08(+1.30%)
Apr 23, 2009 6.455 6.461 6.429 6.442 43,907 -0.01(-0.18%)
Apr 22, 2009 6.351 6.461 6.300 6.453 67,972 +0.02(+0.38%)
Apr 21, 2009 6.455 6.455 6.384 6.429 31,263 +0.02(+0.30%)
Apr 20, 2009 6.274 6.429 6.267 6.409 39,171 +0.14(+2.27%)
Apr 17, 2009 6.384 6.448 6.267 6.267 94,743 +0.00(+0.00%)
Apr 16, 2009 6.649 6.649 6.080 6.267 124,529 -0.32(-4.81%)
Apr 15, 2009 6.481 6.584 6.313 6.584 85,396 +0.10(+1.60%)
Apr 14, 2009 6.364 6.577 6.364 6.481 40,420 +0.08(+1.31%)
Apr 13, 2009 6.422 6.493 6.300 6.397 49,410 -0.15(-2.27%)
Apr 09, 2009 6.707 6.707 6.403 6.545 69,503 -0.16(-2.41%)
Apr 08, 2009 6.707 6.745 6.629 6.707 57,940 +0.01(+0.19%)
Apr 07, 2009 6.674 6.752 6.674 6.694 25,919 -0.05(-0.67%)
Apr 06, 2009 6.765 6.765 6.694 6.739 45,063 +0.04(+0.58%)
Apr 03, 2009 6.623 6.765 6.571 6.700 50,395 +0.16(+2.47%)
Apr 02, 2009 6.636 6.642 6.345 6.539 47,852 -0.04(-0.59%)
Apr 01, 2009 6.810 6.829 6.539 6.577 69,314 -0.01(-0.20%)
Mar 31, 2009 6.590 6.590 6.501 6.590 14,658 +0.10(+1.59%)
Mar 30, 2009 6.655 6.655 6.364 6.487 60,215 -0.02(-0.30%)
Mar 26, 2009 6.364 6.577 6.364 6.506 46,521 +0.01(+0.20%)
Mar 25, 2009 6.448 6.493 6.203 6.493 41,246 +0.29(+4.69%)
Mar 24, 2009 6.487 6.487 6.190 6.203 49,316 -0.19(-3.03%)
Mar 23, 2009 5.860 6.493 5.860 6.397 38,617 -0.01(-0.10%)
Mar 20, 2009 6.397 6.519 6.397 6.403 48,098 -0.06(-1.00%)
Mar 19, 2009 6.403 6.590 6.203 6.468 79,774 +0.10(+1.52%)
Mar 18, 2009 6.287 6.448 6.267 6.371 29,731 +0.19(+3.14%)
Mar 17, 2009 6.235 6.241 6.086 6.177 31,002 -0.05(-0.83%)
Mar 16, 2009 6.235 6.267 6.138 6.229 39,736 +0.12(+1.90%)
Mar 13, 2009 6.138 6.371 6.015 6.112 0 -0.13(-2.07%)
Mar 12, 2009 6.254 6.306 6.138 6.241 33,314 -0.03(-0.51%)
Mar 11, 2009 6.080 6.319 6.009 6.274 32,528 +0.23(+3.85%)
Mar 10, 2009 5.750 6.248 5.750 6.041 59,207 +0.36(+6.25%)
Mar 09, 2009 5.686 5.944 5.498 5.686 55,303 -0.04(-0.68%)
Mar 06, 2009 5.977 6.035 5.725 5.725 0 -0.23(-3.83%)
Mar 05, 2009 6.313 6.397 5.828 5.953 87,046 -0.30(-4.73%)
Mar 04, 2009 6.009 6.283 5.996 6.248 42,910 +0.16(+2.65%)
Mar 02, 2009 6.500 6.726 6.086 6.086 85,810 -0.50(-7.53%)
Feb 27, 2009 6.590 6.597 6.461 6.582 0 -0.05(-0.71%)
Feb 26, 2009 6.655 6.784 6.629 6.629 70,492 -0.08(-1.15%)
Feb 25, 2009 6.442 6.707 5.944 6.707 95,371 +0.62(+10.19%)
Feb 24, 2009 6.009 6.086 5.821 6.086 73,676 +0.08(+1.29%)
Feb 23, 2009 6.429 6.461 5.996 6.009 98,776 -0.48(-7.37%)
Feb 20, 2009 6.442 6.487 6.403 6.487 40,556 +0.03(+0.40%)
Feb 19, 2009 6.461 6.655 6.461 6.461 40,562 +0.00(+0.00%)
Feb 18, 2009 6.539 6.558 6.461 6.461 58,858 -0.01(-0.10%)
Feb 17, 2009 6.610 6.623 6.468 6.468 56,795 -0.09(-1.38%)
Feb 13, 2009 6.784 6.784 6.539 6.558 66,655 -0.23(-3.33%)
Feb 12, 2009 6.823 6.823 6.642 6.784 21,884 -0.08(-1.22%)
Feb 11, 2009 6.784 7.010 6.784 6.868 45,335 +0.00(+0.00%)
Feb 10, 2009 7.043 7.043 6.784 6.868 60,464 -0.01(-0.19%)
Feb 09, 2009 6.784 6.907 6.720 6.881 68,542 +0.19(+2.80%)
Feb 06, 2009 6.687 6.797 6.668 6.694 30,534 +0.01(+0.19%)
Feb 05, 2009 6.571 6.720 6.564 6.681 38,002 +0.12(+1.77%)
Feb 04, 2009 6.589 6.687 6.558 6.564 37,468 -0.09(-1.36%)
Feb 03, 2009 6.590 6.816 6.526 6.655 69,376 +0.08(+1.28%)
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.