Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.85 +0.09 (+0.84%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.