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 )

10.86 +0.10 (+0.88%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 18, 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 (%)
Sep 30, 2009 8.349 8.375 8.343 8.368 57,238 +0.03(+0.31%)
Sep 29, 2009 8.401 8.407 8.330 8.343 92,196 -0.06(-0.69%)
Sep 28, 2009 8.355 8.433 8.291 8.401 106,617 +0.16(+1.94%)
Sep 25, 2009 8.155 8.284 8.136 8.241 109,572 +0.09(+1.06%)
Sep 24, 2009 8.078 8.330 7.787 8.155 441,110 -0.21(-2.55%)
Sep 23, 2009 8.271 8.368 8.233 8.368 52,362 +0.10(+1.17%)
Sep 22, 2009 8.168 8.362 8.158 8.271 113,173 +0.12(+1.51%)
Sep 21, 2009 8.045 8.317 8.045 8.149 151,323 +0.08(+1.04%)
Sep 18, 2009 8.013 8.078 7.955 8.065 79,452 +0.03(+0.40%)
Sep 17, 2009 7.955 8.039 7.916 8.032 118,459 +0.21(+2.73%)
Sep 16, 2009 7.871 7.981 7.813 7.819 241,763 +0.00(+0.00%)
Sep 15, 2009 7.819 7.819 7.806 7.819 113,442 +0.01(+0.17%)
Sep 14, 2009 7.916 7.955 7.774 7.806 184,302 -0.01(-0.17%)
Sep 11, 2009 7.884 7.910 7.774 7.819 104,402 -0.06(-0.74%)
Sep 10, 2009 7.767 7.884 7.722 7.877 158,884 +0.19(+2.44%)
Sep 09, 2009 7.593 7.739 7.593 7.690 198,155 +0.07(+0.98%)
Sep 08, 2009 7.509 7.615 7.490 7.615 140,999 +0.15(+1.94%)
Sep 04, 2009 7.470 7.509 7.451 7.470 167,741 +0.02(+0.26%)
Sep 03, 2009 7.406 7.483 7.386 7.451 202,222 +0.08(+1.05%)
Sep 02, 2009 7.386 7.399 7.315 7.373 157,547 +0.05(+0.71%)
Sep 01, 2009 7.302 7.464 7.263 7.322 187,098 +0.03(+0.44%)
Aug 31, 2009 7.296 7.302 7.212 7.289 134,224 +0.05(+0.71%)
Aug 28, 2009 7.270 7.302 7.213 7.238 134,364 +0.02(+0.27%)
Aug 27, 2009 7.231 7.263 7.192 7.218 72,943 +0.02(+0.27%)
Aug 26, 2009 7.218 7.234 7.173 7.199 92,378 +0.00(+0.00%)
Aug 25, 2009 7.160 7.250 7.141 7.199 85,747 -0.03(-0.45%)
Aug 24, 2009 7.128 7.321 7.128 7.231 93,243 +0.10(+1.36%)
Aug 21, 2009 7.218 7.270 7.121 7.134 230,581 +0.00(+0.00%)
Aug 20, 2009 7.057 7.134 7.050 7.134 104,772 +0.06(+0.91%)
Aug 19, 2009 7.050 7.115 7.031 7.070 79,570 -0.01(-0.09%)
Aug 18, 2009 7.089 7.115 7.044 7.076 50,440 +0.03(+0.37%)
Aug 17, 2009 7.082 7.134 7.050 7.050 131,624 -0.03(-0.46%)
Aug 14, 2009 7.067 7.108 7.037 7.082 54,892 +0.05(+0.64%)
Aug 13, 2009 7.044 7.270 6.966 7.037 192,014 -0.07(-1.00%)
Aug 12, 2009 7.179 7.296 7.082 7.108 124,861 -0.07(-0.99%)
Aug 11, 2009 7.373 7.373 7.179 7.179 122,978 +0.01(+0.09%)
Aug 10, 2009 7.212 7.276 7.121 7.173 96,705 +0.06(+0.82%)
Aug 07, 2009 7.166 7.194 7.082 7.115 63,183 +0.04(+0.55%)
Aug 06, 2009 7.057 7.173 7.050 7.076 131,528 +0.01(+0.18%)
Aug 05, 2009 7.302 7.342 7.005 7.063 245,913 -0.21(-2.92%)
Aug 04, 2009 7.302 7.431 7.257 7.276 108,209 -0.01(-0.19%)
Aug 03, 2009 7.367 7.583 7.218 7.289 200,035 -0.07(-0.97%)
Jul 31, 2009 7.309 7.386 7.276 7.360 102,375 +0.05(+0.71%)
Jul 30, 2009 7.328 7.418 7.302 7.309 83,587 +0.01(+0.18%)
Jul 29, 2009 7.360 7.483 7.296 7.296 157,776 -0.04(-0.53%)
Jul 28, 2009 7.386 7.386 7.199 7.334 93,557 +0.12(+1.61%)
Jul 27, 2009 7.095 7.225 7.031 7.218 79,864 +0.21(+2.95%)
Jul 24, 2009 7.005 7.102 6.998 7.011 1,692 -0.06(-0.91%)
Jul 23, 2009 6.889 7.231 6.889 7.076 139,533 +0.16(+2.34%)
Jul 22, 2009 6.960 6.979 6.876 6.914 116,658 +0.03(+0.47%)
Jul 21, 2009 6.908 6.934 6.850 6.882 86,047 +0.00(+0.00%)
Jul 20, 2009 6.960 6.960 6.830 6.882 63,457 +0.04(+0.57%)
Jul 17, 2009 6.818 6.902 6.818 6.843 74,974 -0.01(-0.09%)
Jul 16, 2009 6.824 6.914 6.824 6.850 63,988 +0.02(+0.28%)
Jul 15, 2009 6.818 6.882 6.818 6.830 41,811 +0.03(+0.48%)
Jul 14, 2009 6.785 6.869 6.785 6.798 64,262 +0.00(+0.00%)
Jul 13, 2009 6.876 6.876 6.798 6.798 85,187 -0.07(-1.03%)
Jul 10, 2009 6.850 6.908 6.824 6.869 65,170 +0.04(+0.57%)
Jul 09, 2009 6.850 6.901 6.830 6.830 80,247 -0.02(-0.28%)
Jul 08, 2009 6.850 6.902 6.824 6.850 173,835 +0.01(+0.09%)
Jul 07, 2009 6.811 6.902 6.811 6.843 39,822 +0.00(+0.00%)
Jul 06, 2009 6.863 6.902 6.772 6.843 76,080 +0.05(+0.67%)
Jul 02, 2009 6.882 6.948 6.785 6.798 89,254 -0.06(-0.94%)
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.