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 30, 2015 8.658 8.703 8.580 8.587 282,254 -0.08(-0.89%)
Sep 29, 2015 8.645 8.684 8.629 8.664 165,599 +0.04(+0.46%)
Sep 28, 2015 8.639 8.677 8.600 8.625 187,755 -0.01(-0.16%)
Sep 25, 2015 8.703 8.722 8.639 8.639 78,856 -0.05(-0.59%)
Sep 24, 2015 8.735 8.750 8.690 8.690 82,829 -0.05(-0.52%)
Sep 23, 2015 8.742 8.742 8.723 8.735 32,350 -0.02(-0.22%)
Sep 22, 2015 8.697 8.755 8.697 8.755 144,632 +0.06(+0.67%)
Sep 21, 2015 8.658 8.729 8.626 8.697 99,948 +0.04(+0.45%)
Sep 18, 2015 8.632 8.703 8.613 8.658 163,898 +0.01(+0.07%)
Sep 17, 2015 8.567 8.691 8.548 8.651 116,634 +0.05(+0.60%)
Sep 16, 2015 8.632 8.632 8.561 8.600 144,056 -0.02(-0.22%)
Sep 15, 2015 8.671 8.671 8.607 8.619 163,613 -0.06(-0.74%)
Sep 14, 2015 8.710 8.742 8.677 8.684 82,397 -0.04(-0.44%)
Sep 11, 2015 8.710 8.746 8.690 8.723 137,830 -0.03(-0.30%)
Sep 10, 2015 8.723 8.761 8.697 8.748 171,706 +0.03(+0.30%)
Sep 09, 2015 8.723 8.754 8.677 8.723 245,935 -0.01(-0.15%)
Sep 08, 2015 8.787 8.787 8.729 8.735 175,350 -0.05(-0.59%)
Sep 04, 2015 8.723 8.787 8.787 8.787 128,460 +0.06(+0.74%)
Sep 03, 2015 8.684 8.723 8.684 8.723 108,425 +0.03(+0.30%)
Sep 02, 2015 8.710 8.723 8.677 8.697 134,329 +0.01(+0.15%)
Sep 01, 2015 8.684 8.723 8.651 8.684 131,271 +0.05(+0.60%)
Aug 31, 2015 8.632 8.697 8.587 8.632 114,424 +0.03(+0.30%)
Aug 28, 2015 8.600 8.626 8.580 8.606 85,737 +0.01(+0.15%)
Aug 27, 2015 8.613 8.645 8.593 8.593 117,029 +0.01(+0.08%)
Aug 26, 2015 8.580 8.600 8.555 8.587 173,373 +0.01(+0.08%)
Aug 25, 2015 8.606 8.642 8.555 8.580 197,338 +0.00(+0.00%)
Aug 24, 2015 8.580 8.658 8.555 8.580 182,146 -0.13(-1.48%)
Aug 21, 2015 8.645 8.710 8.645 8.710 120,141 +0.04(+0.45%)
Aug 20, 2015 8.697 8.703 8.658 8.671 88,048 +0.00(+0.00%)
Aug 19, 2015 8.651 8.675 8.632 8.671 62,167 +0.01(+0.07%)
Aug 18, 2015 8.619 8.697 8.611 8.664 73,861 +0.01(+0.15%)
Aug 17, 2015 8.658 8.690 8.606 8.651 131,854 -0.01(-0.07%)
Aug 14, 2015 8.684 8.710 8.632 8.658 92,621 -0.05(-0.52%)
Aug 13, 2015 8.703 8.723 8.677 8.703 81,207 +0.00(+0.00%)
Aug 12, 2015 8.761 8.761 8.703 8.703 179,982 -0.05(-0.59%)
Aug 11, 2015 8.645 8.755 8.632 8.755 148,192 +0.11(+1.27%)
Aug 10, 2015 8.632 8.645 8.600 8.645 157,556 +0.02(+0.22%)
Aug 07, 2015 8.645 8.664 8.626 8.626 138,407 +0.01(+0.07%)
Aug 06, 2015 8.561 8.645 8.555 8.619 187,134 +0.06(+0.68%)
Aug 05, 2015 8.606 8.632 8.561 8.561 181,290 -0.05(-0.53%)
Aug 04, 2015 8.626 8.664 8.606 8.606 142,566 -0.04(-0.45%)
Aug 03, 2015 8.651 8.664 8.606 8.645 210,161 +0.02(+0.22%)
Jul 31, 2015 8.645 8.664 8.626 8.626 97,925 -0.02(-0.22%)
Jul 30, 2015 8.626 8.658 8.619 8.645 89,495 +0.00(+0.00%)
Jul 29, 2015 8.587 8.658 8.587 8.645 125,968 +0.06(+0.68%)
Jul 28, 2015 8.587 8.626 8.580 8.587 87,107 +0.00(+0.00%)
Jul 27, 2015 8.529 8.613 8.522 8.587 117,516 +0.06(+0.68%)
Jul 24, 2015 8.529 8.555 8.516 8.529 356,718 -0.03(-0.30%)
Jul 23, 2015 8.548 8.568 8.529 8.555 155,773 +0.01(+0.08%)
Jul 22, 2015 8.561 8.593 8.529 8.548 217,511 -0.01(-0.15%)
Jul 21, 2015 8.567 8.593 8.561 8.561 159,879 -0.04(-0.45%)
Jul 20, 2015 8.600 8.604 8.574 8.600 76,757 -0.01(-0.08%)
Jul 17, 2015 8.574 8.606 8.555 8.606 52,393 +0.02(+0.23%)
Jul 16, 2015 8.548 8.587 8.542 8.587 156,893 +0.03(+0.30%)
Jul 15, 2015 8.555 8.580 8.535 8.561 84,036 -0.02(-0.23%)
Jul 14, 2015 8.529 8.580 8.509 8.580 118,567 +0.05(+0.61%)
Jul 13, 2015 8.548 8.593 8.529 8.529 192,455 -0.10(-1.12%)
Jul 10, 2015 8.542 8.626 8.532 8.626 197,123 +0.06(+0.68%)
Jul 09, 2015 8.593 8.613 8.561 8.567 200,356 -0.06(-0.67%)
Jul 08, 2015 8.580 8.626 8.555 8.626 147,310 +0.04(+0.45%)
Jul 07, 2015 8.522 8.593 8.522 8.587 185,786 +0.10(+1.22%)
Jul 06, 2015 8.458 8.496 8.458 8.483 187,552 +0.05(+0.54%)
Jul 02, 2015 8.445 8.438 8.438 8.438 138,365 +0.00(+0.00%)
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.