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 )

10.78 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 26, 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 31, 2014 8.362 8.381 8.330 8.330 234,420 -0.06(-0.77%)
Jul 30, 2014 8.440 8.452 8.355 8.394 327,181 -0.05(-0.54%)
Jul 29, 2014 8.465 8.465 8.427 8.440 122,455 -0.01(-0.08%)
Jul 28, 2014 8.452 8.485 8.420 8.446 179,302 -0.01(-0.08%)
Jul 25, 2014 8.498 8.504 8.446 8.452 111,213 -0.03(-0.38%)
Jul 24, 2014 8.472 8.485 8.440 8.485 60,862 +0.01(+0.08%)
Jul 23, 2014 8.420 8.491 8.420 8.478 95,065 +0.05(+0.61%)
Jul 22, 2014 8.465 8.465 8.414 8.427 103,186 -0.02(-0.23%)
Jul 21, 2014 8.433 8.478 8.420 8.446 132,062 +0.03(+0.38%)
Jul 18, 2014 8.394 8.420 8.388 8.414 105,337 +0.03(+0.31%)
Jul 17, 2014 8.388 8.407 8.375 8.388 114,747 +0.02(+0.23%)
Jul 16, 2014 8.368 8.381 8.349 8.368 200,690 +0.00(+0.00%)
Jul 15, 2014 8.336 8.381 8.336 8.368 176,578 +0.03(+0.39%)
Jul 14, 2014 8.375 8.401 8.336 8.336 227,834 -0.06(-0.69%)
Jul 11, 2014 8.343 8.401 8.343 8.394 100,272 -0.01(-0.08%)
Jul 10, 2014 8.433 8.433 8.388 8.401 181,979 +0.00(+0.00%)
Jul 09, 2014 8.465 8.465 8.401 8.401 181,459 -0.04(-0.46%)
Jul 08, 2014 8.459 8.484 8.414 8.440 191,477 +0.02(+0.23%)
Jul 07, 2014 8.414 8.459 8.388 8.420 209,091 +0.03(+0.39%)
Jul 03, 2014 8.433 8.388 8.388 8.388 330,233 -0.08(-0.92%)
Jul 02, 2014 8.530 8.569 8.465 8.465 207,212 -0.08(-0.91%)
Jul 01, 2014 8.595 8.601 8.543 8.543 138,518 -0.02(-0.23%)
Jun 30, 2014 8.595 8.595 8.562 8.562 171,988 -0.02(-0.23%)
Jun 27, 2014 8.562 8.582 8.543 8.582 77,179 +0.04(+0.45%)
Jun 26, 2014 8.575 8.575 8.524 8.543 132,918 -0.03(-0.38%)
Jun 25, 2014 8.543 8.581 8.543 8.575 93,365 +0.04(+0.45%)
Jun 24, 2014 8.562 8.562 8.530 8.536 123,154 -0.04(-0.45%)
Jun 23, 2014 8.569 8.582 8.543 8.575 114,490 -0.01(-0.08%)
Jun 20, 2014 8.543 8.582 8.524 8.582 59,576 +0.01(+0.08%)
Jun 19, 2014 8.543 8.595 8.504 8.575 130,595 +0.06(+0.65%)
Jun 18, 2014 8.498 8.524 8.465 8.520 112,899 +0.03(+0.41%)
Jun 17, 2014 8.569 8.569 8.472 8.485 205,991 -0.09(-1.06%)
Jun 16, 2014 8.582 8.596 8.549 8.575 133,303 -0.01(-0.14%)
Jun 13, 2014 8.672 8.672 8.562 8.587 167,799 -0.10(-1.13%)
Jun 12, 2014 8.569 8.685 8.562 8.685 166,512 +0.12(+1.36%)
Jun 11, 2014 8.620 8.620 8.543 8.569 179,546 -0.08(-0.97%)
Jun 10, 2014 8.646 8.672 8.633 8.653 226,786 +0.01(+0.07%)
Jun 06, 2014 8.601 8.646 8.566 8.646 161,063 +0.09(+1.06%)
Jun 05, 2014 8.504 8.569 8.504 8.556 238,408 +0.05(+0.61%)
Jun 04, 2014 8.601 8.601 8.498 8.504 251,241 -0.07(-0.83%)
Jun 03, 2014 8.659 8.659 8.562 8.575 201,610 -0.08(-0.90%)
Jun 02, 2014 8.685 8.698 8.627 8.653 229,666 -0.01(-0.07%)
May 30, 2014 8.737 8.737 8.653 8.659 214,320 -0.07(-0.81%)
May 29, 2014 8.763 8.776 8.698 8.730 185,524 -0.02(-0.22%)
May 28, 2014 8.750 8.776 8.717 8.750 138,804 +0.02(+0.22%)
May 27, 2014 8.730 8.801 8.698 8.730 198,984 +0.01(+0.07%)
May 23, 2014 8.679 8.724 8.724 8.724 149,332 +0.10(+1.12%)
May 22, 2014 8.633 8.640 8.614 8.627 147,942 -0.00(-0.00%)
May 21, 2014 8.608 8.627 8.582 8.627 77,677 +0.01(+0.15%)
May 20, 2014 8.601 8.614 8.582 8.614 113,356 +0.03(+0.38%)
May 19, 2014 8.627 8.633 8.556 8.582 237,801 -0.04(-0.45%)
May 16, 2014 8.601 8.620 8.575 8.620 186,428 +0.07(+0.83%)
May 15, 2014 8.614 8.627 8.549 8.549 229,134 -0.05(-0.60%)
May 14, 2014 8.614 8.614 8.562 8.601 143,611 +0.01(+0.08%)
May 13, 2014 8.595 8.595 8.530 8.595 181,012 -0.02(-0.22%)
May 12, 2014 8.601 8.633 8.595 8.614 122,983 +0.03(+0.38%)
May 09, 2014 8.608 8.614 8.562 8.582 104,376 -0.01(-0.15%)
May 08, 2014 8.524 8.595 8.524 8.595 236,590 +0.06(+0.76%)
May 07, 2014 8.485 8.549 8.472 8.530 205,312 +0.06(+0.69%)
May 06, 2014 8.472 8.491 8.446 8.472 224,584 +0.02(+0.23%)
May 05, 2014 8.440 8.465 8.440 8.452 177,593 +0.01(+0.15%)
May 02, 2014 8.433 8.452 8.427 8.440 170,845 -0.01(-0.15%)
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.