Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.634 9.653 9.601 9.608 272,511 -0.03(-0.27%)
Jun 29, 2016 9.562 9.659 9.562 9.634 360,895 +0.04(+0.40%)
Jun 28, 2016 9.621 9.627 9.562 9.595 174,395 +0.03(+0.34%)
Jun 27, 2016 9.627 9.659 9.557 9.562 245,020 -0.06(-0.67%)
Jun 24, 2016 9.549 9.627 9.524 9.627 391,094 +0.10(+1.02%)
Jun 23, 2016 9.498 9.530 9.485 9.530 200,166 +0.02(+0.20%)
Jun 22, 2016 9.485 9.543 9.466 9.511 287,743 +0.03(+0.34%)
Jun 21, 2016 9.427 9.478 9.375 9.478 349,219 +0.08(+0.82%)
Jun 20, 2016 9.407 9.446 9.369 9.401 200,613 +0.00(+0.00%)
Jun 17, 2016 9.433 9.453 9.394 9.401 259,286 -0.01(-0.14%)
Jun 16, 2016 9.349 9.446 9.327 9.414 262,995 +0.11(+1.18%)
Jun 15, 2016 9.349 9.362 9.298 9.304 216,463 +0.01(+0.14%)
Jun 14, 2016 9.336 9.362 9.291 9.291 181,717 -0.03(-0.35%)
Jun 13, 2016 9.349 9.349 9.272 9.323 190,254 -0.05(-0.48%)
Jun 10, 2016 9.304 9.369 9.278 9.369 249,419 +0.09(+0.97%)
Jun 09, 2016 9.330 9.333 9.246 9.278 262,643 -0.01(-0.14%)
Jun 08, 2016 9.214 9.291 9.208 9.291 255,238 +0.08(+0.84%)
Jun 07, 2016 9.194 9.239 9.194 9.214 192,096 +0.02(+0.21%)
Jun 06, 2016 9.239 9.246 9.181 9.194 352,336 +0.01(+0.07%)
Jun 03, 2016 9.162 9.265 9.162 9.188 536,420 +0.05(+0.49%)
Jun 02, 2016 9.117 9.142 9.097 9.142 235,890 +0.02(+0.21%)
Jun 01, 2016 9.110 9.130 9.091 9.123 353,822 +0.04(+0.46%)
May 31, 2016 9.084 9.101 9.065 9.081 345,100 -0.00(-0.04%)
May 27, 2016 9.130 9.084 9.084 9.084 293,447 -0.05(-0.50%)
May 26, 2016 9.130 9.149 9.104 9.130 357,666 +0.03(+0.28%)
May 25, 2016 9.123 9.142 9.078 9.104 649,377 -0.01(-0.07%)
May 24, 2016 9.078 9.123 9.078 9.110 276,023 +0.01(+0.07%)
May 23, 2016 9.104 9.139 9.091 9.104 366,092 +0.03(+0.36%)
May 20, 2016 9.104 9.110 9.058 9.071 275,742 -0.01(-0.07%)
May 19, 2016 9.097 9.130 9.013 9.078 891,678 -0.03(-0.28%)
May 18, 2016 9.149 9.149 9.104 9.104 327,610 -0.03(-0.35%)
May 17, 2016 9.155 9.155 9.123 9.136 459,077 +0.00(+0.00%)
May 16, 2016 9.162 9.162 9.130 9.136 343,409 -0.01(-0.07%)
May 13, 2016 9.162 9.162 9.136 9.142 403,763 +0.02(+0.21%)
May 12, 2016 9.168 9.168 9.123 9.123 396,177 -0.04(-0.42%)
May 11, 2016 9.136 9.162 9.110 9.162 411,372 +0.02(+0.21%)
May 10, 2016 9.162 9.175 9.142 9.142 319,787 -0.03(-0.28%)
May 09, 2016 9.155 9.168 9.136 9.168 297,346 +0.01(+0.14%)
May 06, 2016 9.149 9.155 9.130 9.155 365,021 +0.01(+0.07%)
May 05, 2016 9.110 9.155 9.110 9.149 637,881 +0.03(+0.28%)
May 04, 2016 9.123 9.123 9.104 9.123 343,765 +0.00(+0.00%)
May 03, 2016 9.110 9.136 9.104 9.123 611,292 +0.01(+0.14%)
May 02, 2016 9.136 9.149 9.110 9.110 552,758 -0.03(-0.28%)
Apr 29, 2016 9.155 9.155 9.123 9.136 293,448 +0.01(+0.07%)
Apr 28, 2016 9.155 9.155 9.123 9.130 348,388 -0.01(-0.07%)
Apr 27, 2016 9.155 9.162 9.126 9.136 462,489 +0.00(+0.00%)
Apr 26, 2016 9.155 9.155 9.123 9.136 411,994 +0.01(+0.07%)
Apr 25, 2016 9.162 9.168 9.123 9.130 288,282 -0.03(-0.35%)
Apr 22, 2016 9.168 9.181 9.149 9.162 261,963 +0.01(+0.07%)
Apr 21, 2016 9.181 9.187 9.130 9.155 418,349 +0.00(+0.00%)
Apr 20, 2016 9.168 9.214 9.136 9.155 610,786 +0.02(+0.21%)
Apr 19, 2016 9.168 9.168 9.136 9.136 442,532 -0.03(-0.28%)
Apr 18, 2016 9.136 9.162 9.117 9.162 310,854 +0.05(+0.57%)
Apr 15, 2016 9.130 9.136 9.097 9.110 336,387 -0.02(-0.19%)
Apr 14, 2016 9.104 9.149 9.104 9.128 367,533 -0.01(-0.09%)
Apr 13, 2016 9.130 9.142 9.084 9.136 272,322 -0.03(-0.28%)
Apr 12, 2016 9.136 9.162 9.110 9.162 327,060 +0.06(+0.71%)
Apr 11, 2016 9.123 9.149 9.097 9.097 324,488 -0.02(-0.21%)
Apr 08, 2016 9.142 9.142 9.097 9.117 255,379 +0.03(+0.36%)
Apr 07, 2016 9.084 9.110 9.078 9.084 308,817 -0.01(-0.07%)
Apr 06, 2016 9.110 9.142 9.084 9.091 523,989 +0.00(+0.00%)
Apr 05, 2016 9.084 9.097 9.071 9.091 554,282 +0.01(+0.14%)
Apr 04, 2016 9.078 9.084 9.059 9.078 552,465 +0.00(+0.00%)
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.