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, 2019 11.00 11.05 10.96 11.01 288,177 +0.05(+0.49%)
Sep 27, 2019 10.99 11.09 10.96 10.96 223,506 -0.02(-0.21%)
Sep 26, 2019 11.00 11.01 10.96 10.98 95,919 +0.02(+0.14%)
Sep 25, 2019 10.97 11.02 10.95 10.97 340,114 +0.00(+0.00%)
Sep 24, 2019 10.95 10.99 10.94 10.97 179,106 +0.03(+0.28%)
Sep 23, 2019 10.95 10.96 10.91 10.94 153,332 +0.01(+0.07%)
Sep 20, 2019 10.94 10.95 10.91 10.93 109,160 +0.04(+0.35%)
Sep 19, 2019 10.93 10.93 10.89 10.89 200,317 +0.02(+0.21%)
Sep 18, 2019 10.81 10.95 10.81 10.87 379,296 +0.05(+0.50%)
Sep 17, 2019 10.64 10.83 10.64 10.81 370,268 +0.25(+2.34%)
Sep 16, 2019 10.57 10.66 10.55 10.57 354,719 -0.01(-0.07%)
Sep 13, 2019 10.68 10.69 10.53 10.58 497,056 -0.12(-1.15%)
Sep 12, 2019 10.88 10.91 10.68 10.70 587,050 -0.19(-1.70%)
Sep 11, 2019 11.01 11.03 10.88 10.88 557,130 -0.15(-1.32%)
Sep 10, 2019 11.05 11.07 11.00 11.03 250,922 -0.03(-0.28%)
Sep 09, 2019 11.05 11.08 11.02 11.06 308,762 +0.01(+0.07%)
Sep 06, 2019 11.08 11.10 11.05 11.05 315,192 -0.02(-0.14%)
Sep 05, 2019 11.08 11.10 11.04 11.07 281,078 -0.02(-0.14%)
Sep 04, 2019 11.11 11.12 11.08 11.08 258,918 +0.00(+0.00%)
Sep 03, 2019 11.08 11.09 11.07 11.08 261,687 +0.01(+0.07%)
Aug 30, 2019 11.08 11.09 11.07 11.08 118,473 +0.01(+0.07%)
Aug 29, 2019 11.06 11.08 11.02 11.07 196,303 +0.04(+0.35%)
Aug 28, 2019 11.08 11.08 11.03 11.03 236,208 +0.00(+0.00%)
Aug 27, 2019 11.04 11.08 11.03 11.03 161,416 +0.01(+0.07%)
Aug 26, 2019 11.03 11.10 11.02 11.02 246,894 +0.00(+0.00%)
Aug 23, 2019 11.04 11.08 11.01 11.02 413,746 -0.02(-0.14%)
Aug 22, 2019 11.03 11.06 11.03 11.04 141,505 +0.01(+0.07%)
Aug 21, 2019 11.05 11.10 11.03 11.03 259,289 -0.02(-0.14%)
Aug 20, 2019 11.12 11.13 11.05 11.05 296,382 -0.07(-0.62%)
Aug 19, 2019 11.04 11.13 11.04 11.11 169,748 +0.08(+0.77%)
Aug 16, 2019 11.01 11.09 11.01 11.03 170,550 +0.02(+0.14%)
Aug 15, 2019 11.02 11.05 11.01 11.01 206,506 -0.03(-0.28%)
Aug 14, 2019 11.00 11.05 10.99 11.05 300,668 +0.06(+0.56%)
Aug 13, 2019 11.14 11.15 10.96 10.98 753,481 -0.15(-1.31%)
Aug 12, 2019 11.05 11.14 11.02 11.13 303,801 +0.11(+1.04%)
Aug 09, 2019 11.01 11.04 10.96 11.01 171,782 +0.02(+0.21%)
Aug 08, 2019 10.94 11.01 10.92 10.99 188,345 +0.09(+0.84%)
Aug 07, 2019 10.94 11.01 10.89 10.90 251,636 -0.03(-0.28%)
Aug 06, 2019 10.82 10.93 10.82 10.93 451,697 +0.10(+0.92%)
Aug 05, 2019 10.85 10.88 10.82 10.83 317,995 -0.01(-0.07%)
Aug 02, 2019 10.79 10.85 10.79 10.84 373,764 +0.05(+0.43%)
Aug 01, 2019 10.80 10.82 10.79 10.79 308,759 +0.00(+0.00%)
Jul 31, 2019 10.79 10.82 10.77 10.79 203,622 +0.00(+0.00%)
Jul 30, 2019 10.79 10.82 10.79 10.79 252,136 +0.01(+0.07%)
Jul 29, 2019 10.78 10.81 10.77 10.79 173,167 +0.01(+0.07%)
Jul 26, 2019 10.75 10.79 10.75 10.78 137,400 +0.02(+0.21%)
Jul 25, 2019 10.78 10.79 10.75 10.75 163,245 -0.02(-0.21%)
Jul 24, 2019 10.79 10.80 10.76 10.78 165,753 +0.01(+0.07%)
Jul 23, 2019 10.78 10.81 10.75 10.77 182,719 +0.00(+0.00%)
Jul 22, 2019 10.75 10.79 10.75 10.77 111,053 +0.02(+0.21%)
Jul 19, 2019 10.68 10.78 10.67 10.75 120,927 +0.07(+0.64%)
Jul 18, 2019 10.72 10.79 10.66 10.68 303,148 -0.06(-0.57%)
Jul 17, 2019 10.80 10.82 10.74 10.74 253,125 -0.06(-0.57%)
Jul 16, 2019 10.81 10.85 10.79 10.80 114,681 -0.02(-0.14%)
Jul 15, 2019 10.88 10.88 10.81 10.82 165,529 -0.03(-0.28%)
Jul 12, 2019 10.83 10.85 10.80 10.85 142,237 +0.02(+0.14%)
Jul 11, 2019 10.83 10.85 10.81 10.83 227,409 +0.00(+0.00%)
Jul 10, 2019 10.77 10.87 10.77 10.83 252,946 +0.08(+0.78%)
Jul 09, 2019 10.67 10.78 10.67 10.75 241,179 +0.05(+0.43%)
Jul 08, 2019 10.71 10.72 10.65 10.70 171,617 -0.01(-0.07%)
Jul 05, 2019 10.71 10.74 10.67 10.71 183,926 -0.01(-0.07%)
Jul 03, 2019 10.70 10.73 10.68 10.72 121,173 +0.02(+0.14%)
Jul 02, 2019 10.71 10.73 10.70 10.70 246,078 +0.01(+0.07%)
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.