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 )

10.83 +0.04 (+0.40%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jul 1, 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 (%)
Jun 30, 2010 8.291 8.317 8.239 8.271 56,094 -0.03(-0.37%)
Jun 29, 2010 8.336 8.343 8.239 8.303 84,184 +0.02(+0.22%)
Jun 25, 2010 8.284 8.330 8.233 8.284 37,845 +0.03(+0.31%)
Jun 24, 2010 8.239 8.310 8.194 8.259 64,749 -0.01(-0.08%)
Jun 23, 2010 8.265 8.265 8.233 8.265 43,434 +0.00(+0.00%)
Jun 22, 2010 8.310 8.310 8.213 8.265 63,440 -0.05(-0.54%)
Jun 21, 2010 8.252 8.427 8.252 8.310 103,167 +0.08(+0.94%)
Jun 18, 2010 8.233 8.233 8.149 8.233 59,248 +0.06(+0.79%)
Jun 17, 2010 8.097 8.175 8.019 8.168 71,335 +0.08(+0.96%)
Jun 16, 2010 8.142 8.175 8.078 8.091 72,165 -0.08(-1.03%)
Jun 15, 2010 8.162 8.233 8.142 8.175 59,107 +0.03(+0.32%)
Jun 14, 2010 8.259 8.259 8.136 8.149 41,706 -0.06(-0.79%)
Jun 11, 2010 8.162 8.265 8.162 8.213 22,169 -0.07(-0.86%)
Jun 10, 2010 8.226 8.304 8.200 8.284 52,106 +0.08(+1.02%)
Jun 09, 2010 8.200 8.271 8.181 8.200 66,848 -0.01(-0.08%)
Jun 08, 2010 8.187 8.246 8.181 8.207 54,807 +0.03(+0.32%)
Jun 07, 2010 8.207 8.207 8.142 8.181 50,300 +0.01(+0.08%)
Jun 04, 2010 8.175 8.207 8.116 8.175 76,397 +0.03(+0.32%)
Jun 03, 2010 8.162 8.207 8.129 8.149 50,048 -0.01(-0.16%)
Jun 02, 2010 8.194 8.194 8.129 8.162 52,564 +0.01(+0.08%)
Jun 01, 2010 8.065 8.265 8.065 8.155 130,658 +0.06(+0.72%)
May 28, 2010 8.097 8.097 8.013 8.097 49,016 +0.12(+1.46%)
May 27, 2010 7.968 8.065 7.935 7.981 62,552 +0.03(+0.32%)
May 26, 2010 7.897 7.987 7.897 7.955 73,465 +0.10(+1.32%)
May 25, 2010 7.916 7.935 7.832 7.851 112,978 -0.10(-1.22%)
May 24, 2010 7.923 7.981 7.910 7.948 72,422 +0.01(+0.16%)
May 21, 2010 7.897 7.955 7.787 7.935 138,700 -0.02(-0.24%)
May 20, 2010 8.030 8.084 7.955 7.955 233,987 -0.19(-2.38%)
May 19, 2010 8.175 8.207 8.134 8.149 111,750 -0.06(-0.71%)
May 18, 2010 8.252 8.259 8.181 8.207 54,892 -0.03(-0.39%)
May 17, 2010 8.278 8.291 8.175 8.239 73,697 -0.06(-0.78%)
May 14, 2010 8.304 8.355 8.239 8.304 90,320 -0.05(-0.62%)
May 13, 2010 8.336 8.375 8.336 8.355 47,346 +0.01(+0.08%)
May 12, 2010 8.343 8.427 8.343 8.349 74,102 -0.06(-0.69%)
May 11, 2010 8.401 8.440 8.401 8.407 110,535 +0.08(+0.93%)
May 10, 2010 8.336 8.368 8.304 8.330 97,657 +0.25(+3.12%)
May 07, 2010 7.877 8.187 7.877 8.078 226,700 +1.36(+20.19%)
May 06, 2010 8.511 8.530 5.893 6.721 708,153 -1.81(-21.21%)
May 05, 2010 8.562 8.646 8.465 8.530 104,216 -0.08(-0.90%)
May 04, 2010 8.575 8.627 8.543 8.608 30,736 +0.03(+0.38%)
May 03, 2010 8.543 8.575 8.485 8.575 62,950 +0.06(+0.68%)
Apr 30, 2010 8.524 8.524 8.465 8.517 25,349 -0.01(-0.08%)
Apr 29, 2010 8.588 8.588 8.524 8.524 27,309 -0.03(-0.38%)
Apr 28, 2010 8.517 8.588 8.498 8.556 48,583 +0.06(+0.68%)
Apr 27, 2010 8.511 8.536 8.485 8.498 62,826 +0.01(+0.15%)
Apr 26, 2010 8.562 8.595 8.485 8.485 106,842 -0.04(-0.45%)
Apr 23, 2010 8.459 8.524 8.459 8.524 65,108 +0.04(+0.46%)
Apr 22, 2010 8.446 8.485 8.440 8.485 50,059 +0.04(+0.46%)
Apr 21, 2010 8.401 8.472 8.394 8.446 253,997 -0.05(-0.53%)
Apr 20, 2010 8.478 8.504 8.472 8.491 76,000 -0.00(-0.00%)
Apr 19, 2010 8.452 8.543 8.440 8.491 29,334 +0.03(+0.38%)
Apr 16, 2010 8.498 8.517 8.440 8.459 66,445 -0.03(-0.30%)
Apr 15, 2010 8.478 8.530 8.478 8.485 48,157 -0.01(-0.15%)
Apr 14, 2010 8.511 8.524 8.459 8.498 55,424 +0.00(+0.00%)
Apr 13, 2010 8.498 8.530 8.440 8.498 65,955 -0.04(-0.45%)
Apr 12, 2010 8.504 8.543 8.504 8.536 67,860 +0.04(+0.46%)
Apr 09, 2010 8.504 8.517 8.491 8.498 30,652 -0.02(-0.29%)
Apr 08, 2010 8.582 8.582 8.504 8.522 101,290 +0.06(+0.75%)
Apr 07, 2010 8.446 8.498 8.420 8.459 55,050 +0.02(+0.25%)
Apr 06, 2010 8.427 8.465 8.368 8.437 70,093 +0.02(+0.28%)
Apr 05, 2010 8.388 8.446 8.355 8.414 103,744 +0.05(+0.59%)
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.