Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.87 +0.11 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.950 8.950 8.911 8.918 165,218 -0.02(-0.22%)
Apr 29, 2015 8.911 8.963 8.911 8.937 134,027 -0.02(-0.28%)
Apr 28, 2015 8.931 8.963 8.924 8.962 92,616 +0.04(+0.49%)
Apr 27, 2015 8.924 8.937 8.918 8.918 99,391 -0.01(-0.07%)
Apr 24, 2015 8.924 8.937 8.905 8.924 131,898 +0.00(+0.00%)
Apr 23, 2015 8.924 8.944 8.918 8.924 126,720 +0.00(+0.00%)
Apr 22, 2015 8.989 8.989 8.911 8.924 172,493 -0.06(-0.65%)
Apr 21, 2015 8.982 9.002 8.950 8.982 117,376 +0.00(+0.00%)
Apr 20, 2015 8.976 9.008 8.963 8.982 127,455 +0.01(+0.14%)
Apr 17, 2015 8.963 8.969 8.944 8.969 88,960 -0.01(-0.07%)
Apr 16, 2015 8.950 8.976 8.944 8.976 146,710 +0.02(+0.22%)
Apr 15, 2015 8.950 8.969 8.937 8.956 151,744 +0.01(+0.07%)
Apr 14, 2015 8.931 8.950 8.925 8.950 74,596 +0.05(+0.61%)
Apr 13, 2015 8.937 8.954 8.892 8.895 308,945 -0.07(-0.83%)
Apr 10, 2015 8.989 9.008 8.969 8.969 128,643 -0.02(-0.22%)
Apr 09, 2015 8.989 9.015 8.982 8.989 165,125 -0.03(-0.36%)
Apr 08, 2015 8.976 9.021 8.968 9.021 116,643 +0.05(+0.50%)
Apr 07, 2015 8.963 8.989 8.950 8.976 124,775 +0.01(+0.07%)
Apr 06, 2015 8.982 8.989 8.957 8.969 180,264 +0.03(+0.29%)
Apr 02, 2015 8.944 8.944 8.944 8.944 129,060 +0.00(+0.00%)
Apr 01, 2015 8.905 8.982 8.905 8.944 121,769 +0.00(+0.00%)
Mar 31, 2015 8.898 8.969 8.898 8.944 174,313 +0.05(+0.51%)
Mar 30, 2015 8.937 8.956 8.885 8.898 241,785 -0.04(-0.43%)
Mar 27, 2015 8.944 8.969 8.918 8.937 179,091 +0.00(+0.00%)
Mar 26, 2015 8.918 8.982 8.911 8.937 144,623 -0.02(-0.22%)
Mar 25, 2015 8.963 8.963 8.931 8.956 72,722 -0.03(-0.36%)
Mar 24, 2015 8.924 9.008 8.905 8.989 215,790 +0.05(+0.58%)
Mar 23, 2015 8.937 8.944 8.892 8.937 144,231 +0.01(+0.07%)
Mar 20, 2015 8.892 8.944 8.866 8.931 107,850 +0.08(+0.88%)
Mar 19, 2015 8.898 8.918 8.821 8.853 169,477 -0.05(-0.51%)
Mar 18, 2015 8.808 8.905 8.795 8.898 149,347 +0.12(+1.32%)
Mar 17, 2015 8.827 8.845 8.782 8.782 137,750 -0.05(-0.51%)
Mar 16, 2015 8.879 8.886 8.827 8.827 137,224 -0.05(-0.51%)
Mar 13, 2015 8.892 8.905 8.866 8.872 85,342 -0.03(-0.36%)
Mar 12, 2015 8.931 8.963 8.885 8.905 152,634 +0.00(+0.00%)
Mar 11, 2015 8.937 8.937 8.879 8.905 178,630 -0.07(-0.79%)
Mar 10, 2015 8.892 8.982 8.892 8.976 171,615 +0.09(+1.02%)
Mar 09, 2015 8.853 8.924 8.835 8.885 207,865 +0.06(+0.73%)
Mar 06, 2015 8.918 8.950 8.814 8.821 541,314 -0.14(-1.52%)
Mar 05, 2015 8.963 8.987 8.956 8.956 92,346 -0.03(-0.29%)
Mar 04, 2015 8.944 8.995 8.918 8.982 161,292 +0.05(+0.58%)
Mar 03, 2015 8.872 8.931 8.872 8.931 152,758 +0.05(+0.58%)
Mar 02, 2015 8.872 8.918 8.872 8.879 180,150 -0.01(-0.15%)
Feb 27, 2015 8.834 8.892 8.828 8.892 119,744 +0.08(+0.88%)
Feb 26, 2015 8.879 8.879 8.814 8.814 126,864 -0.05(-0.51%)
Feb 25, 2015 8.885 8.905 8.872 8.860 143,539 -0.01(-0.15%)
Feb 24, 2015 8.782 8.872 8.750 8.872 251,209 +0.08(+0.96%)
Feb 23, 2015 8.788 8.840 8.763 8.788 201,422 +0.03(+0.30%)
Feb 20, 2015 8.801 8.834 8.763 8.763 150,079 +0.00(+0.00%)
Feb 19, 2015 8.795 8.860 8.750 8.763 295,979 -0.03(-0.29%)
Feb 18, 2015 8.588 8.790 8.582 8.788 313,930 +0.19(+2.26%)
Feb 17, 2015 8.788 8.808 8.582 8.595 585,193 -0.19(-2.21%)
Feb 13, 2015 8.872 8.788 8.788 8.788 260,132 -0.11(-1.23%)
Feb 12, 2015 8.879 8.911 8.853 8.898 220,295 +0.04(+0.44%)
Feb 11, 2015 8.931 8.976 8.847 8.860 243,334 -0.10(-1.15%)
Feb 10, 2015 9.028 9.040 8.956 8.963 263,709 -0.08(-0.93%)
Feb 09, 2015 9.034 9.066 9.034 9.047 257,993 +0.01(+0.14%)
Feb 06, 2015 9.047 9.066 9.034 9.034 220,295 -0.04(-0.43%)
Feb 05, 2015 9.092 9.092 9.060 9.073 163,531 -0.02(-0.21%)
Feb 04, 2015 9.099 9.118 9.053 9.092 191,901 -0.03(-0.28%)
Feb 03, 2015 9.144 9.170 9.118 9.118 187,287 -0.04(-0.42%)
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.