Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.87 +0.11 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.654 9.687 9.635 9.648 220,770 +0.01(+0.13%)
Jul 28, 2016 9.693 9.713 9.590 9.635 249,004 -0.05(-0.53%)
Jul 27, 2016 9.661 9.706 9.635 9.687 197,681 +0.05(+0.54%)
Jul 26, 2016 9.680 9.693 9.590 9.635 194,676 -0.04(-0.40%)
Jul 25, 2016 9.680 9.706 9.654 9.674 140,916 +0.03(+0.27%)
Jul 22, 2016 9.629 9.687 9.577 9.648 141,987 +0.02(+0.20%)
Jul 21, 2016 9.596 9.629 9.580 9.629 235,191 +0.03(+0.34%)
Jul 20, 2016 9.564 9.596 9.557 9.596 167,222 +0.04(+0.41%)
Jul 19, 2016 9.609 9.629 9.519 9.557 232,039 -0.05(-0.54%)
Jul 18, 2016 9.590 9.629 9.519 9.609 255,079 +0.06(+0.68%)
Jul 15, 2016 9.280 9.545 9.248 9.545 396,018 +0.26(+2.86%)
Jul 14, 2016 9.461 9.506 9.215 9.280 1,402,237 -0.21(-2.18%)
Jul 13, 2016 9.622 9.654 9.480 9.486 813,634 -0.18(-1.87%)
Jul 12, 2016 9.874 9.874 9.654 9.667 1,025,992 -0.16(-1.64%)
Jul 11, 2016 9.939 9.965 9.777 9.829 619,942 -0.08(-0.78%)
Jul 08, 2016 9.913 9.893 9.829 9.906 241,825 +0.01(+0.13%)
Jul 07, 2016 9.764 9.893 9.760 9.893 431,859 +0.16(+1.66%)
Jul 06, 2016 9.738 9.771 9.713 9.732 275,566 +0.01(+0.07%)
Jul 05, 2016 9.725 9.751 9.693 9.725 351,172 +0.07(+0.74%)
Jul 01, 2016 9.654 9.654 9.654 9.654 448,925 +0.05(+0.47%)
Jun 30, 2016 9.635 9.654 9.603 9.609 272,470 -0.03(-0.27%)
Jun 29, 2016 9.564 9.661 9.564 9.635 360,840 +0.04(+0.40%)
Jun 28, 2016 9.622 9.629 9.564 9.596 174,368 +0.03(+0.34%)
Jun 27, 2016 9.629 9.661 9.558 9.564 244,983 -0.06(-0.67%)
Jun 24, 2016 9.551 9.629 9.525 9.629 391,035 +0.10(+1.02%)
Jun 23, 2016 9.499 9.532 9.486 9.532 200,136 +0.02(+0.20%)
Jun 22, 2016 9.486 9.545 9.467 9.512 287,700 +0.03(+0.34%)
Jun 21, 2016 9.428 9.480 9.377 9.480 349,166 +0.08(+0.82%)
Jun 20, 2016 9.409 9.448 9.370 9.402 200,583 +0.00(+0.00%)
Jun 17, 2016 9.435 9.454 9.396 9.402 259,246 -0.01(-0.14%)
Jun 16, 2016 9.351 9.448 9.328 9.415 262,956 +0.11(+1.18%)
Jun 15, 2016 9.351 9.364 9.299 9.305 216,431 +0.01(+0.14%)
Jun 14, 2016 9.338 9.364 9.293 9.293 181,690 -0.03(-0.35%)
Jun 13, 2016 9.351 9.351 9.273 9.325 190,226 -0.05(-0.48%)
Jun 10, 2016 9.305 9.370 9.280 9.370 249,381 +0.09(+0.97%)
Jun 09, 2016 9.331 9.335 9.247 9.280 262,603 -0.01(-0.14%)
Jun 08, 2016 9.215 9.293 9.209 9.293 255,200 +0.08(+0.84%)
Jun 07, 2016 9.196 9.241 9.196 9.215 192,067 +0.02(+0.21%)
Jun 06, 2016 9.241 9.247 9.183 9.196 352,283 +0.01(+0.07%)
Jun 03, 2016 9.163 9.267 9.163 9.189 536,339 +0.05(+0.49%)
Jun 02, 2016 9.118 9.144 9.099 9.144 235,855 +0.02(+0.21%)
Jun 01, 2016 9.112 9.131 9.092 9.124 353,768 +0.04(+0.46%)
May 31, 2016 9.086 9.102 9.066 9.082 345,048 -0.00(-0.04%)
May 27, 2016 9.131 9.086 9.086 9.086 293,402 -0.05(-0.50%)
May 26, 2016 9.131 9.150 9.105 9.131 357,612 +0.03(+0.28%)
May 25, 2016 9.124 9.144 9.079 9.105 649,279 -0.01(-0.07%)
May 24, 2016 9.079 9.124 9.079 9.112 275,981 +0.01(+0.07%)
May 23, 2016 9.105 9.141 9.092 9.105 366,037 +0.03(+0.36%)
May 20, 2016 9.105 9.112 9.060 9.073 275,701 -0.01(-0.07%)
May 19, 2016 9.099 9.131 9.015 9.079 891,544 -0.03(-0.28%)
May 18, 2016 9.150 9.150 9.105 9.105 327,560 -0.03(-0.35%)
May 17, 2016 9.157 9.157 9.124 9.137 459,008 +0.00(+0.00%)
May 16, 2016 9.163 9.163 9.131 9.137 343,357 -0.01(-0.07%)
May 13, 2016 9.163 9.163 9.137 9.144 403,702 +0.02(+0.21%)
May 12, 2016 9.170 9.170 9.124 9.124 396,117 -0.04(-0.42%)
May 11, 2016 9.137 9.163 9.112 9.163 411,310 +0.02(+0.21%)
May 10, 2016 9.163 9.176 9.144 9.144 319,739 -0.03(-0.28%)
May 09, 2016 9.157 9.170 9.137 9.170 297,301 +0.01(+0.14%)
May 06, 2016 9.150 9.157 9.131 9.157 364,966 +0.01(+0.07%)
May 05, 2016 9.112 9.157 9.112 9.150 637,784 +0.03(+0.28%)
May 04, 2016 9.124 9.124 9.105 9.124 343,713 +0.00(+0.00%)
May 03, 2016 9.112 9.137 9.105 9.124 611,200 +0.01(+0.14%)
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.