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 )

11.50 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 8.040 8.082 7.968 7.974 303,942 -0.07(-0.89%)
Sep 29, 2015 8.028 8.064 8.013 8.046 178,324 +0.04(+0.46%)
Sep 28, 2015 8.022 8.058 7.986 8.009 202,182 -0.01(-0.16%)
Sep 25, 2015 8.082 8.100 8.022 8.022 84,915 -0.05(-0.59%)
Sep 24, 2015 8.112 8.125 8.070 8.070 89,193 -0.04(-0.52%)
Sep 23, 2015 8.118 8.118 8.100 8.112 34,836 -0.02(-0.22%)
Sep 22, 2015 8.076 8.130 8.076 8.130 155,746 +0.05(+0.67%)
Sep 21, 2015 8.040 8.106 8.010 8.076 107,628 +0.04(+0.45%)
Sep 18, 2015 8.016 8.082 7.998 8.040 176,492 +0.01(+0.07%)
Sep 17, 2015 7.956 8.071 7.938 8.034 125,596 +0.05(+0.60%)
Sep 16, 2015 8.016 8.016 7.950 7.986 155,126 -0.02(-0.22%)
Sep 15, 2015 8.052 8.052 7.993 8.004 176,186 -0.06(-0.74%)
Sep 14, 2015 8.088 8.118 8.058 8.064 88,728 -0.04(-0.44%)
Sep 11, 2015 8.088 8.122 8.070 8.100 148,421 +0.02(+0.27%)
Sep 10, 2015 8.055 8.090 8.031 8.079 185,944 +0.02(+0.30%)
Sep 09, 2015 8.055 8.083 8.013 8.055 266,328 -0.01(-0.15%)
Sep 08, 2015 8.114 8.114 8.061 8.067 189,890 -0.05(-0.59%)
Sep 04, 2015 8.055 8.114 8.114 8.114 139,112 +0.06(+0.74%)
Sep 03, 2015 8.019 8.055 8.019 8.055 117,415 +0.02(+0.30%)
Sep 02, 2015 8.043 8.055 8.013 8.031 145,467 +0.01(+0.15%)
Sep 01, 2015 8.019 8.055 7.989 8.019 142,156 +0.05(+0.60%)
Aug 31, 2015 7.971 8.031 7.929 7.971 123,912 +0.02(+0.30%)
Aug 28, 2015 7.941 7.965 7.923 7.947 92,846 +0.01(+0.15%)
Aug 27, 2015 7.953 7.983 7.935 7.935 126,733 +0.01(+0.08%)
Aug 26, 2015 7.923 7.941 7.900 7.929 187,749 +0.01(+0.08%)
Aug 25, 2015 7.947 7.981 7.900 7.923 213,701 +0.00(+0.00%)
Aug 24, 2015 7.923 7.995 7.900 7.923 197,249 -0.12(-1.48%)
Aug 21, 2015 7.983 8.043 7.983 8.043 130,103 +0.04(+0.45%)
Aug 20, 2015 8.031 8.037 7.995 8.007 95,348 +0.00(+0.00%)
Aug 19, 2015 7.989 8.011 7.971 8.007 67,322 +0.01(+0.07%)
Aug 18, 2015 7.959 8.031 7.952 8.001 79,986 +0.01(+0.15%)
Aug 17, 2015 7.995 8.025 7.947 7.989 142,787 -0.01(-0.07%)
Aug 14, 2015 8.019 8.043 7.971 7.995 100,301 -0.04(-0.52%)
Aug 13, 2015 8.037 8.055 8.013 8.037 87,940 +0.00(+0.00%)
Aug 12, 2015 8.090 8.090 8.037 8.037 194,906 -0.00(-0.03%)
Aug 11, 2015 7.938 8.039 7.926 8.039 161,385 +0.10(+1.27%)
Aug 10, 2015 7.926 7.938 7.897 7.938 171,582 +0.02(+0.22%)
Aug 07, 2015 7.938 7.956 7.920 7.920 150,729 +0.01(+0.07%)
Aug 06, 2015 7.861 7.938 7.855 7.915 203,794 +0.05(+0.68%)
Aug 05, 2015 7.903 7.926 7.861 7.861 197,430 -0.04(-0.53%)
Aug 04, 2015 7.920 7.956 7.903 7.903 155,258 -0.04(-0.45%)
Aug 03, 2015 7.944 7.956 7.903 7.938 228,871 +0.02(+0.22%)
Jul 31, 2015 7.938 7.956 7.920 7.920 106,643 -0.02(-0.22%)
Jul 30, 2015 7.920 7.950 7.915 7.938 97,462 +0.00(+0.00%)
Jul 29, 2015 7.885 7.950 7.885 7.938 137,183 +0.05(+0.68%)
Jul 28, 2015 7.885 7.920 7.879 7.885 94,861 +0.00(+0.00%)
Jul 27, 2015 7.831 7.909 7.826 7.885 127,978 +0.05(+0.68%)
Jul 24, 2015 7.831 7.855 7.820 7.831 388,475 -0.02(-0.30%)
Jul 23, 2015 7.849 7.867 7.831 7.855 169,641 +0.01(+0.08%)
Jul 22, 2015 7.861 7.891 7.831 7.849 236,875 -0.01(-0.15%)
Jul 21, 2015 7.867 7.891 7.861 7.861 174,112 -0.04(-0.45%)
Jul 20, 2015 7.897 7.901 7.873 7.897 83,590 -0.01(-0.08%)
Jul 17, 2015 7.873 7.903 7.855 7.903 57,057 +0.02(+0.23%)
Jul 16, 2015 7.849 7.885 7.843 7.885 170,861 +0.02(+0.30%)
Jul 15, 2015 7.855 7.879 7.837 7.861 91,517 -0.02(-0.23%)
Jul 14, 2015 7.831 7.879 7.814 7.879 129,123 +0.05(+0.61%)
Jul 13, 2015 7.849 7.891 7.831 7.831 209,589 -0.04(-0.56%)
Jul 10, 2015 7.799 7.875 7.790 7.875 215,901 +0.05(+0.68%)
Jul 09, 2015 7.846 7.864 7.816 7.822 219,442 -0.05(-0.67%)
Jul 08, 2015 7.834 7.875 7.810 7.875 161,343 +0.04(+0.45%)
Jul 07, 2015 7.781 7.846 7.781 7.840 203,484 +0.09(+1.22%)
Jul 06, 2015 7.722 7.757 7.722 7.746 205,418 +0.04(+0.54%)
Jul 02, 2015 7.710 7.704 7.704 7.704 151,546 +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.