Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.76 -0.11 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.91 10.91 10.79 10.81 75,373 -0.01(-0.12%)
Jul 28, 2006 10.76 10.84 10.76 10.82 54,324 +0.03(+0.30%)
Jul 27, 2006 10.76 10.91 10.76 10.79 67,325 +0.01(+0.12%)
Jul 26, 2006 10.79 10.82 10.71 10.78 107,875 -0.05(-0.42%)
Jul 25, 2006 10.76 10.82 10.70 10.82 45,967 +0.06(+0.60%)
Jul 24, 2006 10.72 10.79 10.67 10.76 77,540 +0.07(+0.67%)
Jul 21, 2006 10.70 10.73 10.62 10.69 54,634 +0.06(+0.61%)
Jul 20, 2006 10.60 10.65 10.60 10.62 14,393 -0.01(-0.12%)
Jul 19, 2006 10.60 10.73 10.60 10.63 25,846 -0.05(-0.42%)
Jul 18, 2006 10.66 10.77 10.55 10.68 84,350 +0.00(+0.00%)
Jul 17, 2006 10.66 10.77 10.63 10.68 39,776 +0.02(+0.18%)
Jul 14, 2006 10.57 10.72 10.57 10.66 59,277 +0.06(+0.61%)
Jul 13, 2006 10.56 10.63 10.56 10.60 36,371 +0.04(+0.37%)
Jul 12, 2006 10.56 10.64 10.56 10.56 68,873 -0.10(-0.91%)
Jul 11, 2006 10.69 10.71 10.64 10.65 62,218 -0.04(-0.36%)
Jul 10, 2006 10.70 10.75 10.62 10.69 25,692 -0.02(-0.18%)
Jul 07, 2006 10.69 10.78 10.69 10.71 24,299 +0.06(+0.55%)
Jul 06, 2006 10.78 10.79 10.65 10.65 43,645 -0.08(-0.72%)
Jul 05, 2006 10.78 10.78 10.67 10.73 44,419 +0.06(+0.61%)
Jul 03, 2006 10.62 10.67 10.56 10.67 27,549 +0.10(+0.92%)
Jun 30, 2006 10.59 10.60 10.53 10.57 34,514 +0.04(+0.37%)
Jun 29, 2006 10.54 10.58 10.50 10.53 43,026 +0.01(+0.12%)
Jun 28, 2006 10.52 10.53 10.48 10.52 21,822 -0.03(-0.31%)
Jun 27, 2006 10.60 10.62 10.25 10.55 53,396 -0.08(-0.73%)
Jun 26, 2006 10.63 10.67 10.53 10.63 49,681 +0.01(+0.06%)
Jun 23, 2006 10.71 10.72 10.62 10.62 41,633 -0.06(-0.54%)
Jun 22, 2006 10.74 10.74 10.63 10.68 50,455 -0.07(-0.66%)
Jun 21, 2006 10.73 10.78 10.73 10.75 35,597 +0.03(+0.24%)
Jun 20, 2006 10.85 10.96 10.66 10.73 194,393 -0.10(-0.95%)
Jun 19, 2006 10.98 10.98 10.83 10.83 52,931 -0.08(-0.71%)
Jun 16, 2006 10.84 10.91 10.84 10.91 48,443 +0.00(+0.00%)
Jun 15, 2006 10.85 10.97 10.84 10.91 37,609 +0.08(+0.72%)
Jun 14, 2006 10.87 10.93 10.83 10.83 56,182 -0.04(-0.36%)
Jun 13, 2006 10.98 11.02 10.87 10.87 52,003 -0.09(-0.83%)
Jun 12, 2006 10.99 11.09 10.96 10.96 39,002 -0.10(-0.93%)
Jun 09, 2006 10.95 11.06 10.95 11.06 34,823 +0.10(+0.88%)
Jun 08, 2006 11.01 11.12 10.96 10.96 53,551 -0.05(-0.41%)
Jun 07, 2006 11.01 11.15 10.98 11.01 49,991 +0.02(+0.18%)
Jun 06, 2006 11.08 11.15 10.99 10.99 48,288 -0.12(-1.05%)
Jun 05, 2006 11.05 11.15 11.05 11.11 80,636 -0.04(-0.35%)
Jun 02, 2006 11.14 11.15 11.05 11.15 36,061 +0.04(+0.35%)
Jun 01, 2006 11.11 11.11 11.00 11.11 62,837 +0.05(+0.41%)
May 31, 2006 11.00 11.08 11.00 11.06 127,686 +0.05(+0.47%)
May 30, 2006 11.00 11.07 10.99 11.01 35,442 -0.06(-0.52%)
May 26, 2006 11.00 11.11 11.00 11.07 34,668 +0.05(+0.47%)
May 25, 2006 11.00 11.08 10.99 11.02 48,753 -0.03(-0.29%)
May 24, 2006 11.11 11.18 10.96 11.05 64,849 +0.08(+0.77%)
May 23, 2006 10.98 11.18 10.96 10.96 40,550 -0.02(-0.18%)
May 22, 2006 11.00 11.07 10.96 10.98 48,753 -0.02(-0.18%)
May 19, 2006 10.99 11.06 10.99 11.00 32,811 -0.04(-0.35%)
May 18, 2006 11.00 11.05 10.96 11.04 47,050 +0.08(+0.71%)
May 17, 2006 10.96 11.04 10.96 10.96 40,085 -0.02(-0.18%)
May 16, 2006 10.91 11.00 10.89 10.98 67,325 +0.12(+1.07%)
May 15, 2006 10.91 10.91 10.87 10.87 49,217 -0.05(-0.41%)
May 12, 2006 10.93 10.98 10.87 10.91 56,336 -0.06(-0.53%)
May 11, 2006 11.00 11.00 10.95 10.97 54,324 -0.12(-1.05%)
May 10, 2006 11.02 11.13 11.00 11.09 32,192 +0.01(+0.06%)
May 09, 2006 11.02 11.15 11.02 11.08 32,811 +0.06(+0.53%)
May 08, 2006 10.93 11.02 10.93 11.02 30,025 +0.01(+0.12%)
May 05, 2006 11.00 11.01 10.92 11.01 14,703 +0.08(+0.71%)
May 04, 2006 11.01 11.02 10.91 10.93 85,434 -0.00(-0.00%)
May 03, 2006 11.02 11.04 10.92 10.93 65,932 -0.08(-0.76%)
May 02, 2006 10.98 11.02 10.93 11.02 32,037 +0.08(+0.77%)
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.