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 (%)
Sep 30, 2010 8.504 8.504 8.446 8.465 63,118 -0.03(-0.38%)
Sep 29, 2010 8.498 8.504 8.472 8.498 40,194 +0.02(+0.23%)
Sep 28, 2010 8.511 8.562 8.472 8.478 69,389 -0.06(-0.68%)
Sep 27, 2010 8.465 8.575 8.465 8.536 66,990 +0.06(+0.76%)
Sep 24, 2010 8.478 8.498 8.472 8.472 57,054 +0.00(+0.00%)
Sep 23, 2010 8.485 8.536 8.472 8.472 37,346 -0.01(-0.15%)
Sep 22, 2010 8.536 8.549 8.485 8.485 42,397 -0.05(-0.61%)
Sep 21, 2010 8.465 8.569 8.449 8.536 51,933 +0.06(+0.76%)
Sep 20, 2010 8.536 8.536 8.433 8.472 62,228 -0.03(-0.30%)
Sep 17, 2010 8.498 8.511 8.355 8.498 83,797 +0.02(+0.23%)
Sep 15, 2010 8.614 8.614 8.407 8.478 138,637 -0.14(-1.58%)
Sep 14, 2010 8.679 8.679 8.614 8.614 25,186 -0.05(-0.52%)
Sep 13, 2010 8.750 8.764 8.659 8.659 89,928 -0.09(-1.03%)
Sep 10, 2010 8.724 8.756 8.724 8.750 62,964 +0.03(+0.30%)
Sep 09, 2010 8.704 8.788 8.679 8.724 64,975 +0.06(+0.75%)
Sep 08, 2010 8.659 8.704 8.633 8.659 59,021 +0.03(+0.30%)
Sep 07, 2010 8.672 8.685 8.620 8.633 48,501 -0.02(-0.22%)
Sep 03, 2010 8.692 8.708 8.601 8.653 119,538 -0.06(-0.74%)
Sep 02, 2010 8.711 8.737 8.653 8.717 62,852 +0.05(+0.52%)
Sep 01, 2010 8.724 8.743 8.640 8.672 58,555 -0.01(-0.15%)
Aug 31, 2010 8.659 8.685 8.627 8.685 32,616 +0.00(+0.04%)
Aug 30, 2010 8.646 8.730 8.595 8.681 57,151 +0.02(+0.25%)
Aug 27, 2010 8.659 8.685 8.562 8.659 65,517 +0.09(+1.06%)
Aug 26, 2010 8.536 8.601 8.478 8.569 46,121 +0.03(+0.30%)
Aug 25, 2010 8.536 8.614 8.536 8.543 63,439 +0.00(+0.00%)
Aug 24, 2010 8.601 8.601 8.536 8.543 38,363 -0.05(-0.53%)
Aug 23, 2010 8.646 8.646 8.588 8.588 63,875 -0.03(-0.37%)
Aug 20, 2010 8.627 8.627 8.562 8.620 41,556 +0.02(+0.23%)
Aug 19, 2010 8.608 8.672 8.575 8.601 73,524 -0.03(-0.37%)
Aug 18, 2010 8.640 8.659 8.601 8.633 55,215 -0.03(-0.30%)
Aug 17, 2010 8.672 8.717 8.562 8.659 140,687 +0.04(+0.45%)
Aug 16, 2010 8.633 8.633 8.575 8.620 55,763 +0.02(+0.23%)
Aug 13, 2010 8.601 8.601 8.440 8.601 70,617 +0.15(+1.76%)
Aug 12, 2010 8.517 8.569 8.440 8.452 68,480 -0.05(-0.61%)
Aug 11, 2010 8.556 8.556 8.485 8.504 50,222 -0.12(-1.35%)
Aug 10, 2010 8.608 8.653 8.556 8.620 82,392 +0.03(+0.30%)
Aug 09, 2010 8.556 8.595 8.517 8.595 72,812 +0.06(+0.68%)
Aug 06, 2010 8.536 8.582 8.498 8.536 101,971 +0.04(+0.46%)
Aug 05, 2010 8.536 8.588 8.498 8.498 68,644 -0.05(-0.60%)
Aug 04, 2010 8.543 8.582 8.498 8.549 186,973 +0.04(+0.46%)
Aug 03, 2010 8.485 8.530 8.465 8.511 58,830 +0.02(+0.23%)
Aug 02, 2010 8.478 8.491 8.420 8.491 85,021 +0.05(+0.61%)
Jul 30, 2010 8.440 8.478 8.394 8.440 48,267 +0.04(+0.46%)
Jul 29, 2010 8.446 8.446 8.401 8.401 31,325 -0.05(-0.54%)
Jul 28, 2010 8.446 8.465 8.394 8.446 33,481 +0.03(+0.31%)
Jul 27, 2010 8.414 8.459 8.375 8.420 83,333 -0.01(-0.08%)
Jul 26, 2010 8.472 8.472 8.365 8.427 136,364 -0.01(-0.15%)
Jul 23, 2010 8.297 8.446 8.297 8.440 109,065 +0.00(+0.00%)
Jul 22, 2010 8.414 8.465 8.368 8.440 101,120 +0.02(+0.23%)
Jul 21, 2010 8.368 8.446 8.343 8.420 71,130 +0.05(+0.62%)
Jul 20, 2010 8.336 8.375 8.317 8.368 46,166 +0.03(+0.39%)
Jul 19, 2010 8.336 8.375 8.336 8.336 33,314 +0.00(+0.00%)
Jul 16, 2010 8.336 8.388 8.336 8.336 62,049 -0.03(-0.31%)
Jul 15, 2010 8.362 8.394 8.362 8.362 34,282 -0.02(-0.23%)
Jul 14, 2010 8.394 8.401 8.343 8.381 44,067 -0.01(-0.15%)
Jul 13, 2010 8.446 8.465 8.394 8.394 83,769 -0.10(-1.14%)
Jul 12, 2010 8.452 8.491 8.401 8.491 111,242 +0.03(+0.31%)
Jul 09, 2010 8.465 8.465 8.368 8.465 80,987 +0.07(+0.85%)
Jul 08, 2010 8.414 8.414 8.381 8.394 45,370 +0.00(+0.00%)
Jul 07, 2010 8.349 8.465 8.330 8.394 62,902 +0.06(+0.78%)
Jul 06, 2010 8.452 8.452 8.304 8.330 74,296 -0.05(-0.54%)
Jul 02, 2010 8.375 8.472 8.291 8.375 42,497 +0.07(+0.86%)
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.