Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.79 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.399 8.425 8.387 8.425 135,134 +0.03(+0.31%)
Sep 29, 2014 8.393 8.406 8.374 8.399 123,068 +0.01(+0.08%)
Sep 26, 2014 8.361 8.393 8.361 8.393 164,246 +0.01(+0.08%)
Sep 25, 2014 8.354 8.393 8.348 8.387 205,673 +0.01(+0.08%)
Sep 24, 2014 8.348 8.380 8.348 8.380 153,360 +0.03(+0.31%)
Sep 23, 2014 8.348 8.374 8.341 8.354 142,417 -0.01(-0.15%)
Sep 22, 2014 8.335 8.367 8.322 8.367 183,008 +0.03(+0.39%)
Sep 19, 2014 8.322 8.335 8.315 8.335 108,313 +0.02(+0.23%)
Sep 18, 2014 8.322 8.335 8.303 8.315 152,286 -0.02(-0.23%)
Sep 17, 2014 8.296 8.347 8.290 8.335 166,605 +0.04(+0.47%)
Sep 16, 2014 8.264 8.296 8.244 8.296 251,829 +0.01(+0.16%)
Sep 15, 2014 8.283 8.296 8.264 8.283 187,343 -0.01(-0.16%)
Sep 12, 2014 8.322 8.328 8.283 8.296 203,679 -0.06(-0.70%)
Sep 11, 2014 8.354 8.354 8.315 8.354 150,185 -0.05(-0.61%)
Sep 10, 2014 8.367 8.406 8.354 8.406 206,067 +0.04(+0.46%)
Sep 09, 2014 8.335 8.387 8.335 8.367 124,151 +0.02(+0.23%)
Sep 08, 2014 8.361 8.393 8.348 8.348 225,132 -0.02(-0.23%)
Sep 05, 2014 8.361 8.387 8.335 8.367 136,748 +0.02(+0.23%)
Sep 04, 2014 8.354 8.354 8.335 8.348 102,085 -0.03(-0.31%)
Sep 03, 2014 8.361 8.380 8.348 8.374 175,763 +0.00(+0.00%)
Sep 02, 2014 8.361 8.361 8.341 8.374 237,282 +0.00(+0.00%)
Aug 29, 2014 8.354 8.374 8.374 8.374 204,453 +0.01(+0.15%)
Aug 28, 2014 8.354 8.367 8.328 8.361 115,913 +0.01(+0.08%)
Aug 27, 2014 8.341 8.361 8.309 8.354 179,779 +0.03(+0.39%)
Aug 26, 2014 8.296 8.322 8.277 8.322 181,859 +0.01(+0.16%)
Aug 25, 2014 8.309 8.315 8.277 8.309 314,740 -0.01(-0.08%)
Aug 22, 2014 8.328 8.335 8.296 8.315 152,724 -0.02(-0.23%)
Aug 21, 2014 8.341 8.361 8.328 8.335 120,175 -0.03(-0.31%)
Aug 20, 2014 8.348 8.348 8.328 8.361 142,099 +0.00(+0.00%)
Aug 19, 2014 8.374 8.380 8.341 8.361 115,309 +0.01(+0.08%)
Aug 18, 2014 8.367 8.374 8.328 8.354 217,455 +0.00(+0.00%)
Aug 15, 2014 8.406 8.425 8.322 8.354 320,400 -0.02(-0.28%)
Aug 14, 2014 8.374 8.387 8.374 8.377 73,375 +0.00(+0.05%)
Aug 13, 2014 8.380 8.387 8.354 8.374 119,680 -0.03(-0.38%)
Aug 12, 2014 8.380 8.406 8.367 8.406 172,050 +0.04(+0.46%)
Aug 11, 2014 8.393 8.406 8.354 8.367 192,485 +0.01(+0.08%)
Aug 08, 2014 8.335 8.367 8.315 8.361 132,740 +0.05(+0.62%)
Aug 07, 2014 8.283 8.309 8.264 8.309 289,019 +0.02(+0.23%)
Aug 06, 2014 8.270 8.296 8.264 8.290 171,083 +0.03(+0.39%)
Aug 05, 2014 8.277 8.290 8.257 8.257 248,685 -0.05(-0.62%)
Aug 04, 2014 8.354 8.360 8.244 8.309 411,692 -0.05(-0.62%)
Aug 01, 2014 8.335 8.367 8.332 8.361 251,980 +0.03(+0.39%)
Jul 31, 2014 8.361 8.380 8.328 8.328 234,456 -0.06(-0.77%)
Jul 30, 2014 8.438 8.451 8.354 8.393 327,230 -0.05(-0.54%)
Jul 29, 2014 8.464 8.464 8.425 8.438 122,474 -0.01(-0.08%)
Jul 28, 2014 8.451 8.483 8.419 8.445 179,329 -0.01(-0.08%)
Jul 25, 2014 8.496 8.503 8.445 8.451 111,229 -0.03(-0.38%)
Jul 24, 2014 8.471 8.483 8.438 8.483 60,871 +0.01(+0.08%)
Jul 23, 2014 8.419 8.490 8.419 8.477 95,079 +0.05(+0.61%)
Jul 22, 2014 8.464 8.464 8.412 8.425 103,201 -0.02(-0.23%)
Jul 21, 2014 8.432 8.477 8.419 8.445 132,082 +0.03(+0.38%)
Jul 18, 2014 8.393 8.419 8.387 8.412 105,353 +0.03(+0.31%)
Jul 17, 2014 8.387 8.405 8.374 8.387 114,764 +0.02(+0.23%)
Jul 16, 2014 8.367 8.380 8.348 8.367 200,720 +0.00(+0.00%)
Jul 15, 2014 8.335 8.380 8.335 8.367 176,605 +0.03(+0.39%)
Jul 14, 2014 8.374 8.399 8.335 8.335 227,868 -0.06(-0.69%)
Jul 11, 2014 8.341 8.399 8.341 8.393 100,287 -0.01(-0.08%)
Jul 10, 2014 8.432 8.432 8.387 8.399 182,006 +0.00(+0.00%)
Jul 09, 2014 8.464 8.464 8.399 8.399 181,486 -0.04(-0.46%)
Jul 08, 2014 8.458 8.483 8.412 8.438 191,506 +0.02(+0.23%)
Jul 07, 2014 8.412 8.458 8.387 8.419 209,122 +0.03(+0.39%)
Jul 03, 2014 8.432 8.387 8.387 8.387 330,282 -0.08(-0.92%)
Jul 02, 2014 8.529 8.567 8.464 8.464 207,244 -0.08(-0.91%)
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.