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 (%)
Jun 29, 2018 9.132 9.146 9.115 9.139 114,539 +0.04(+0.40%)
Jun 28, 2018 9.074 9.132 9.074 9.103 178,896 +0.00(+0.00%)
Jun 27, 2018 9.096 9.103 9.082 9.103 73,192 +0.03(+0.32%)
Jun 26, 2018 9.060 9.082 9.060 9.074 73,298 -0.01(-0.08%)
Jun 25, 2018 9.096 9.096 9.053 9.082 125,501 -0.01(-0.16%)
Jun 22, 2018 9.089 9.096 9.053 9.096 118,244 +0.06(+0.64%)
Jun 21, 2018 9.074 9.103 9.038 9.038 229,251 -0.02(-0.24%)
Jun 20, 2018 9.082 9.082 9.053 9.060 119,631 -0.02(-0.24%)
Jun 19, 2018 9.089 9.096 9.045 9.082 181,079 +0.03(+0.32%)
Jun 18, 2018 9.031 9.067 9.031 9.053 140,121 +0.01(+0.16%)
Jun 15, 2018 9.060 9.017 9.038 217,512 -0.04(-0.48%)
Jun 14, 2018 9.038 9.089 9.017 9.082 196,383 +0.07(+0.80%)
Jun 13, 2018 9.096 9.110 9.009 9.009 206,098 -0.06(-0.63%)
Jun 12, 2018 9.074 9.088 9.045 9.067 295,875 -0.01(-0.16%)
Jun 11, 2018 9.074 9.103 9.053 9.081 183,541 +0.00(+0.00%)
Jun 08, 2018 9.096 9.124 9.074 9.081 90,175 -0.01(-0.08%)
Jun 07, 2018 9.103 9.108 9.055 9.088 176,792 +0.00(+0.00%)
Jun 06, 2018 9.060 9.088 124,169 -0.01(-0.16%)
Jun 05, 2018 9.103 9.131 9.088 9.103 181,275 +0.03(+0.32%)
Jun 04, 2018 9.074 9.124 9.060 9.074 296,892 +0.01(+0.16%)
Jun 01, 2018 9.146 9.146 9.060 9.060 216,125 -0.04(-0.39%)
May 31, 2018 9.045 9.096 9.045 9.096 255,815 +0.06(+0.64%)
May 30, 2018 9.045 9.045 9.017 9.038 147,021 -0.01(-0.08%)
May 29, 2018 9.024 9.045 9.017 9.045 177,777 +0.04(+0.48%)
May 25, 2018 9.002 9.002 9.002 0 +0.01(+0.16%)
May 24, 2018 8.981 9.009 8.972 8.988 177,610 +0.04(+0.48%)
May 23, 2018 8.966 8.981 8.945 8.945 99,449 +0.00(+0.00%)
May 22, 2018 8.938 8.952 8.938 8.945 146,741 +0.01(+0.08%)
May 21, 2018 8.930 8.938 8.895 8.938 264,548 +0.02(+0.24%)
May 18, 2018 8.923 8.930 8.895 8.916 207,081 +0.01(+0.16%)
May 17, 2018 8.923 8.930 8.895 8.902 236,376 -0.02(-0.24%)
May 16, 2018 8.938 8.948 8.916 8.923 256,159 -0.01(-0.16%)
May 15, 2018 8.966 8.966 8.923 8.938 257,226 -0.04(-0.48%)
May 14, 2018 8.995 9.009 8.966 8.981 246,244 +0.02(+0.24%)
May 11, 2018 9.031 9.031 8.956 8.959 320,672 -0.07(-0.79%)
May 10, 2018 8.902 9.031 8.902 9.031 220,782 +0.13(+1.44%)
May 09, 2018 8.909 8.938 8.895 8.902 313,125 -0.01(-0.16%)
May 08, 2018 8.895 8.923 8.888 8.916 228,458 +0.01(+0.08%)
May 07, 2018 8.873 8.931 8.873 8.909 291,258 +0.03(+0.32%)
May 04, 2018 8.895 8.931 8.873 8.881 168,704 -0.01(-0.16%)
May 03, 2018 8.888 8.938 8.888 8.895 183,899 -0.01(-0.16%)
May 02, 2018 8.881 8.909 8.881 8.909 249,049 +0.01(+0.08%)
May 01, 2018 8.873 8.902 8.852 8.902 185,219 +0.04(+0.40%)
Apr 30, 2018 8.838 8.873 8.831 8.866 188,288 +0.04(+0.49%)
Apr 27, 2018 8.809 8.838 8.802 8.823 182,990 +0.04(+0.49%)
Apr 26, 2018 8.773 8.823 8.773 8.781 174,878 +0.01(+0.08%)
Apr 25, 2018 8.838 8.859 8.773 8.773 249,109 -0.07(-0.81%)
Apr 24, 2018 8.838 8.888 8.823 8.845 198,069 +0.01(+0.08%)
Apr 23, 2018 8.831 8.873 8.831 8.838 262,050 -0.01(-0.16%)
Apr 20, 2018 8.852 8.873 8.827 8.852 185,783 +0.01(+0.16%)
Apr 19, 2018 8.845 8.845 8.809 8.838 132,420 +0.00(+0.00%)
Apr 18, 2018 8.859 8.859 8.809 8.838 232,684 -0.02(-0.24%)
Apr 17, 2018 8.923 8.923 8.823 8.859 406,480 +0.00(+0.00%)
Apr 16, 2018 8.859 8.880 8.845 8.859 206,620 -0.03(-0.32%)
Apr 13, 2018 8.859 8.909 8.852 8.888 192,736 +0.04(+0.40%)
Apr 12, 2018 8.945 8.945 8.845 8.852 331,511 -0.09(-1.04%)
Apr 11, 2018 8.952 8.952 8.916 8.945 145,955 +0.01(+0.16%)
Apr 10, 2018 8.952 8.952 8.924 8.931 126,631 -0.01(-0.08%)
Apr 09, 2018 8.988 8.988 8.916 8.938 124,032 -0.01(-0.16%)
Apr 06, 2018 8.988 8.995 8.945 8.952 202,049 +0.01(+0.16%)
Apr 05, 2018 8.909 8.938 8.874 8.938 148,504 +0.06(+0.64%)
Apr 04, 2018 8.867 8.902 8.838 8.881 197,836 +0.01(+0.16%)
Apr 03, 2018 8.888 8.890 8.852 8.867 197,208 -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.