Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.87 +0.09 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.189 9.267 9.144 9.228 110,375 +0.05(+0.49%)
Sep 27, 2012 9.124 9.183 9.092 9.183 98,898 +0.09(+1.00%)
Sep 26, 2012 9.105 9.137 9.086 9.092 143,122 +0.01(+0.14%)
Sep 25, 2012 9.047 9.099 9.034 9.079 117,734 +0.05(+0.50%)
Sep 24, 2012 9.118 9.124 9.028 9.034 178,383 -0.10(-1.06%)
Sep 21, 2012 9.047 9.150 9.041 9.131 90,629 +0.08(+0.93%)
Sep 20, 2012 8.995 9.053 8.989 9.047 102,898 +0.00(+0.00%)
Sep 19, 2012 8.982 9.047 8.960 9.047 136,399 +0.06(+0.72%)
Sep 18, 2012 8.950 8.982 8.918 8.982 82,898 +0.06(+0.65%)
Sep 17, 2012 8.924 8.963 8.885 8.924 135,454 +0.01(+0.14%)
Sep 14, 2012 8.982 8.982 8.911 8.911 104,767 -0.02(-0.22%)
Sep 13, 2012 9.008 9.008 8.911 8.931 131,556 -0.05(-0.50%)
Sep 12, 2012 8.995 9.015 8.934 8.976 157,649 -0.02(-0.22%)
Sep 11, 2012 8.995 9.008 8.963 8.995 67,648 +0.02(+0.22%)
Sep 10, 2012 8.944 8.982 8.892 8.976 127,913 +0.05(+0.58%)
Sep 07, 2012 8.931 8.931 8.853 8.924 69,729 +0.02(+0.22%)
Sep 06, 2012 8.860 8.905 8.808 8.905 75,863 +0.08(+0.88%)
Sep 05, 2012 8.866 8.866 8.776 8.827 115,788 +0.00(+0.00%)
Sep 04, 2012 9.008 9.015 8.814 8.827 184,155 -0.15(-1.66%)
Aug 31, 2012 8.931 8.976 8.911 8.976 114,814 +0.07(+0.80%)
Aug 30, 2012 8.905 8.931 8.801 8.905 146,218 +0.03(+0.36%)
Aug 29, 2012 8.853 8.885 8.808 8.872 63,155 +0.12(+1.40%)
Aug 27, 2012 8.717 8.795 8.679 8.750 98,686 +0.06(+0.67%)
Aug 24, 2012 8.679 8.704 8.666 8.692 109,934 +0.03(+0.37%)
Aug 23, 2012 8.620 8.692 8.582 8.659 151,719 -0.02(-0.21%)
Aug 22, 2012 8.730 8.743 8.621 8.677 154,121 -0.10(-1.19%)
Aug 21, 2012 8.898 8.898 8.769 8.782 119,493 -0.08(-0.88%)
Aug 20, 2012 8.892 8.898 8.801 8.860 108,503 +0.01(+0.15%)
Aug 17, 2012 8.860 8.905 8.814 8.847 70,145 +0.03(+0.29%)
Aug 16, 2012 8.892 8.892 8.814 8.821 68,599 -0.03(-0.29%)
Aug 15, 2012 8.918 8.924 8.821 8.847 58,327 -0.01(-0.15%)
Aug 14, 2012 8.905 8.911 8.840 8.860 131,888 -0.01(-0.15%)
Aug 13, 2012 8.872 8.937 8.814 8.872 110,923 -0.06(-0.72%)
Aug 10, 2012 8.931 8.956 8.879 8.937 99,921 +0.02(+0.22%)
Aug 09, 2012 9.053 9.053 8.918 8.918 131,099 -0.03(-0.29%)
Aug 08, 2012 9.040 9.047 8.918 8.944 108,975 -0.02(-0.22%)
Aug 07, 2012 9.118 9.118 8.963 8.963 95,097 -0.11(-1.21%)
Aug 06, 2012 9.015 9.079 9.015 9.073 99,408 +0.06(+0.65%)
Aug 03, 2012 9.053 9.079 9.008 9.015 97,898 +0.01(+0.07%)
Aug 02, 2012 9.021 9.060 8.969 9.008 112,646 -0.01(-0.14%)
Aug 01, 2012 9.112 9.112 8.969 9.021 174,081 -0.05(-0.57%)
Jul 31, 2012 9.047 9.079 9.015 9.073 87,839 +0.06(+0.72%)
Jul 30, 2012 9.021 9.040 8.963 9.008 73,975 +0.01(+0.07%)
Jul 27, 2012 9.015 9.040 8.956 9.002 161,345 +0.02(+0.22%)
Jul 26, 2012 8.969 9.008 8.931 8.982 158,344 +0.04(+0.43%)
Jul 25, 2012 8.950 8.956 8.905 8.944 139,018 -0.01(-0.07%)
Jul 24, 2012 8.898 8.950 8.892 8.950 110,515 +0.08(+0.87%)
Jul 23, 2012 8.814 8.885 8.795 8.872 105,529 +0.08(+0.96%)
Jul 20, 2012 8.814 8.834 8.776 8.788 181,462 +0.00(+0.00%)
Jul 19, 2012 8.821 8.821 8.769 8.788 103,850 -0.03(-0.37%)
Jul 18, 2012 8.763 8.847 8.763 8.821 118,083 +0.06(+0.66%)
Jul 17, 2012 8.756 8.763 8.724 8.763 144,327 +0.03(+0.37%)
Jul 16, 2012 8.685 8.750 8.653 8.730 91,228 +0.03(+0.30%)
Jul 13, 2012 8.659 8.716 8.653 8.704 63,997 +0.04(+0.45%)
Jul 12, 2012 8.633 8.709 8.614 8.666 128,820 +0.01(+0.15%)
Jul 11, 2012 8.717 8.750 8.653 8.653 70,025 -0.10(-1.18%)
Jul 10, 2012 8.711 8.756 8.685 8.756 128,987 +0.03(+0.30%)
Jul 09, 2012 8.724 8.743 8.640 8.730 120,419 -0.01(-0.07%)
Jul 06, 2012 8.692 8.743 8.679 8.737 122,724 +0.00(+0.00%)
Jul 05, 2012 8.730 8.737 8.672 8.737 118,131 +0.01(+0.07%)
Jul 03, 2012 8.698 8.730 8.666 8.730 84,590 +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.