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 )

11.61 +0.08 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 29, 2005 5.503 5.506 5.440 5.461 155,643 -0.01(-0.13%)
Jul 28, 2005 5.437 5.475 5.434 5.468 123,590 +0.03(+0.64%)
Jul 27, 2005 5.468 5.468 5.416 5.434 104,532 -0.04(-0.70%)
Jul 26, 2005 5.368 5.472 5.368 5.472 305,799 +0.10(+1.94%)
Jul 25, 2005 5.382 5.382 5.354 5.368 103,377 -0.00(-0.06%)
Jul 22, 2005 5.350 5.375 5.350 5.371 275,768 +0.00(+0.06%)
Jul 21, 2005 5.350 5.378 5.350 5.368 161,418 +0.01(+0.19%)
Jul 20, 2005 5.337 5.388 5.337 5.357 369,616 +0.01(+0.13%)
Jul 19, 2005 5.364 5.371 5.337 5.350 440,652 +0.01(+0.19%)
Jul 18, 2005 5.413 5.430 5.337 5.340 614,776 -0.07(-1.34%)
Jul 15, 2005 5.517 5.544 5.409 5.413 455,090 -0.10(-1.76%)
Jul 14, 2005 5.534 5.544 5.510 5.510 103,377 -0.02(-0.38%)
Jul 13, 2005 5.537 5.544 5.506 5.530 123,301 -0.01(-0.19%)
Jul 12, 2005 5.541 5.610 5.524 5.541 184,808 +0.01(+0.19%)
Jul 11, 2005 5.562 5.621 5.527 5.530 100,200 -0.01(-0.19%)
Jul 08, 2005 5.555 5.562 5.506 5.541 86,051 +0.02(+0.38%)
Jul 07, 2005 5.610 5.610 5.496 5.520 194,915 +0.03(+0.63%)
Jul 06, 2005 5.489 5.503 5.465 5.485 136,584 +0.00(+0.00%)
Jul 05, 2005 5.465 5.485 5.454 5.485 151,023 +0.03(+0.57%)
Jul 01, 2005 5.437 5.472 5.434 5.454 92,404 +0.03(+0.51%)
Jun 30, 2005 5.479 5.482 5.427 5.427 123,301 -0.03(-0.51%)
Jun 29, 2005 5.451 5.472 5.423 5.454 102,222 +0.01(+0.13%)
Jun 28, 2005 5.454 5.458 5.420 5.447 97,024 +0.00(+0.00%)
Jun 27, 2005 5.454 5.458 5.402 5.447 143,803 +0.02(+0.38%)
Jun 24, 2005 5.440 5.461 5.413 5.427 176,722 -0.00(-0.06%)
Jun 23, 2005 5.420 5.440 5.406 5.430 78,543 +0.01(+0.26%)
Jun 22, 2005 5.409 5.430 5.409 5.416 100,778 +0.02(+0.32%)
Jun 21, 2005 5.434 5.434 5.357 5.399 243,427 -0.03(-0.51%)
Jun 20, 2005 5.420 5.430 5.402 5.427 61,217 +0.01(+0.13%)
Jun 17, 2005 5.437 5.437 5.395 5.420 97,024 +0.00(+0.06%)
Jun 16, 2005 5.420 5.434 5.406 5.416 93,559 +0.00(+0.06%)
Jun 15, 2005 5.420 5.420 5.402 5.413 138,894 +0.01(+0.19%)
Jun 14, 2005 5.361 5.402 5.361 5.402 144,670 +0.04(+0.71%)
Jun 13, 2005 5.402 5.402 5.357 5.364 116,371 -0.05(-0.90%)
Jun 10, 2005 5.413 5.416 5.392 5.413 101,644 +0.01(+0.13%)
Jun 09, 2005 5.413 5.437 5.375 5.406 153,044 +0.00(+0.06%)
Jun 08, 2005 5.437 5.437 5.402 5.402 106,842 -0.01(-0.26%)
Jun 07, 2005 5.427 5.465 5.416 5.416 133,697 +0.01(+0.13%)
Jun 06, 2005 5.395 5.413 5.375 5.409 68,436 +0.02(+0.45%)
Jun 03, 2005 5.388 5.406 5.371 5.385 117,815 -0.00(-0.06%)
Jun 02, 2005 5.371 5.388 5.344 5.388 104,820 +0.03(+0.65%)
Jun 01, 2005 5.333 5.388 5.333 5.354 95,291 +0.01(+0.26%)
May 31, 2005 5.399 5.399 5.340 5.340 62,084 +0.01(+0.19%)
May 27, 2005 5.333 5.347 5.323 5.330 34,651 -0.00(-0.06%)
May 26, 2005 5.305 5.333 5.298 5.333 80,564 +0.03(+0.52%)
May 25, 2005 5.330 5.330 5.285 5.305 143,803 -0.00(-0.07%)
May 24, 2005 5.354 5.354 5.298 5.309 130,232 -0.05(-0.91%)
May 23, 2005 5.350 5.364 5.309 5.357 194,048 +0.04(+0.78%)
May 20, 2005 5.333 5.333 5.298 5.316 66,126 -0.00(-0.07%)
May 19, 2005 5.333 5.343 5.298 5.319 126,766 -0.01(-0.26%)
May 18, 2005 5.316 5.402 5.312 5.333 63,816 +0.03(+0.59%)
May 17, 2005 5.319 5.347 5.298 5.302 201,267 -0.05(-0.84%)
May 16, 2005 5.361 5.361 5.319 5.347 112,617 +0.00(+0.00%)
May 13, 2005 5.361 5.368 5.330 5.347 104,243 -0.01(-0.26%)
May 12, 2005 5.364 5.368 5.333 5.361 82,008 +0.01(+0.26%)
May 11, 2005 5.413 5.427 5.347 5.347 229,566 -0.06(-1.15%)
May 10, 2005 5.430 5.430 5.361 5.409 201,845 -0.00(-0.06%)
May 09, 2005 5.350 5.437 5.347 5.413 112,328 +0.06(+1.03%)
May 06, 2005 5.292 5.368 5.292 5.357 168,348 +0.00(+0.00%)
May 05, 2005 5.350 5.361 5.292 5.357 113,195 +0.03(+0.52%)
May 04, 2005 5.288 5.350 5.288 5.330 156,798 +0.01(+0.13%)
May 03, 2005 5.271 5.323 5.260 5.323 81,431 +0.04(+0.72%)
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.