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 )

10.84 +0.05 (+0.42%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jul 1, 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, 2017 9.293 9.306 9.265 9.306 251,224 +0.04(+0.44%)
Jul 28, 2017 9.265 9.279 9.245 9.265 220,171 +0.00(+0.00%)
Jul 27, 2017 9.279 9.293 9.238 9.265 247,293 -0.01(-0.15%)
Jul 26, 2017 9.231 9.279 9.224 9.279 277,334 +0.06(+0.67%)
Jul 25, 2017 9.238 9.244 9.211 9.218 183,606 -0.02(-0.22%)
Jul 24, 2017 9.245 9.245 9.231 9.238 201,148 +0.01(+0.07%)
Jul 21, 2017 9.231 9.245 9.224 9.231 128,605 +0.00(+0.00%)
Jul 20, 2017 9.245 9.259 9.218 9.231 123,535 +0.00(+0.00%)
Jul 19, 2017 9.231 9.252 9.218 9.231 154,033 +0.01(+0.07%)
Jul 18, 2017 9.211 9.245 9.163 9.224 245,574 +0.01(+0.07%)
Jul 17, 2017 9.252 9.265 9.211 9.218 293,721 -0.03(-0.30%)
Jul 14, 2017 9.197 9.259 9.177 9.245 739,642 +0.07(+0.75%)
Jul 13, 2017 9.177 9.197 9.163 9.177 437,026 +0.00(+0.00%)
Jul 12, 2017 9.204 9.204 9.163 9.177 212,928 +0.03(+0.28%)
Jul 11, 2017 9.151 9.185 9.144 9.151 327,363 -0.01(-0.15%)
Jul 10, 2017 9.144 9.178 9.137 9.165 390,935 +0.02(+0.22%)
Jul 07, 2017 9.137 9.165 9.124 9.144 273,654 +0.01(+0.07%)
Jul 06, 2017 9.137 9.151 9.117 9.137 218,303 -0.01(-0.15%)
Jul 05, 2017 9.158 9.178 9.124 9.151 185,391 +0.00(+0.00%)
Jul 03, 2017 9.171 9.185 9.131 9.151 203,719 +0.02(+0.22%)
Jun 30, 2017 9.165 9.165 9.110 9.131 302,537 -0.01(-0.15%)
Jun 29, 2017 9.158 9.162 9.117 9.144 446,539 -0.03(-0.30%)
Jun 28, 2017 9.185 9.192 9.158 9.171 252,880 -0.01(-0.07%)
Jun 27, 2017 9.192 9.192 9.144 9.178 230,361 +0.02(+0.22%)
Jun 26, 2017 9.171 9.185 9.151 9.158 212,731 -0.01(-0.07%)
Jun 23, 2017 9.165 9.178 9.151 9.165 160,767 +0.01(+0.15%)
Jun 22, 2017 9.158 9.199 9.151 9.151 220,009 -0.01(-0.07%)
Jun 21, 2017 9.171 9.185 9.158 9.158 236,294 -0.01(-0.15%)
Jun 20, 2017 9.151 9.192 9.151 9.171 238,537 +0.01(+0.15%)
Jun 19, 2017 9.171 9.178 9.144 9.158 221,263 +0.01(+0.07%)
Jun 16, 2017 9.171 9.178 9.131 9.151 202,160 +0.00(+0.00%)
Jun 15, 2017 9.117 9.151 9.117 9.151 123,852 +0.03(+0.37%)
Jun 14, 2017 9.165 9.165 9.117 9.117 150,755 -0.03(-0.37%)
Jun 13, 2017 9.103 9.151 9.090 9.151 248,597 +0.08(+0.88%)
Jun 12, 2017 9.105 9.105 9.071 9.071 195,741 -0.03(-0.37%)
Jun 09, 2017 9.118 9.118 9.091 9.105 380,223 -0.01(-0.15%)
Jun 08, 2017 9.193 9.193 9.098 9.118 404,447 +0.00(+0.00%)
Jun 07, 2017 9.139 9.139 9.105 9.118 237,268 -0.01(-0.07%)
Jun 06, 2017 9.145 9.145 9.098 9.125 404,200 -0.01(-0.07%)
Jun 05, 2017 9.118 9.132 9.085 9.132 230,385 +0.01(+0.15%)
Jun 02, 2017 9.139 9.139 9.114 9.118 196,438 +0.01(+0.07%)
Jun 01, 2017 9.098 9.125 9.091 9.112 392,489 +0.01(+0.15%)
May 31, 2017 9.132 9.132 9.086 9.098 193,437 +0.01(+0.07%)
May 30, 2017 9.078 9.105 9.071 9.091 196,895 +0.01(+0.15%)
May 26, 2017 9.091 9.091 9.044 9.078 141,912 +0.03(+0.37%)
May 25, 2017 9.071 9.094 9.037 9.044 242,744 -0.03(-0.30%)
May 24, 2017 9.078 9.105 9.051 9.071 310,209 +0.03(+0.30%)
May 23, 2017 9.051 9.085 9.039 9.044 181,700 +0.01(+0.11%)
May 22, 2017 9.017 9.051 9.017 9.034 169,982 -0.01(-0.11%)
May 19, 2017 9.010 9.044 9.010 9.044 107,396 +0.03(+0.34%)
May 18, 2017 9.030 9.044 9.003 9.013 96,900 -0.02(-0.19%)
May 17, 2017 8.990 9.044 8.990 9.030 584,708 +0.05(+0.53%)
May 16, 2017 8.997 9.017 8.983 8.983 347,019 -0.02(-0.23%)
May 15, 2017 8.997 9.017 8.983 9.003 246,701 +0.01(+0.08%)
May 12, 2017 8.983 9.003 8.963 8.997 565,005 +0.03(+0.30%)
May 11, 2017 8.929 8.976 8.922 8.969 363,829 +0.04(+0.44%)
May 10, 2017 8.978 8.978 8.917 8.931 156,650 +0.00(+0.00%)
May 09, 2017 8.937 8.964 8.917 8.931 192,487 -0.01(-0.08%)
May 08, 2017 8.931 9.045 8.917 8.937 351,788 +0.00(+0.00%)
May 05, 2017 8.931 8.951 8.917 8.937 180,561 +0.02(+0.23%)
May 04, 2017 8.937 8.937 8.897 8.917 239,071 -0.03(-0.30%)
May 03, 2017 8.931 8.944 8.902 8.944 737,130 +0.02(+0.23%)
May 02, 2017 8.910 8.944 8.890 8.924 545,177 +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.