Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.87 +0.11 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.00 11.04 10.96 11.01 288,220 +0.05(+0.49%)
Sep 27, 2019 10.99 11.09 10.96 10.96 223,540 -0.02(-0.21%)
Sep 26, 2019 11.00 11.01 10.96 10.98 95,934 +0.02(+0.14%)
Sep 25, 2019 10.97 11.02 10.94 10.97 340,165 +0.00(+0.00%)
Sep 24, 2019 10.94 10.99 10.94 10.97 179,133 +0.03(+0.28%)
Sep 23, 2019 10.94 10.96 10.91 10.94 153,356 +0.01(+0.07%)
Sep 20, 2019 10.94 10.94 10.91 10.93 109,176 +0.04(+0.35%)
Sep 19, 2019 10.93 10.93 10.89 10.89 200,347 +0.02(+0.21%)
Sep 18, 2019 10.80 10.94 10.80 10.87 379,353 +0.05(+0.50%)
Sep 17, 2019 10.64 10.83 10.64 10.81 370,323 +0.25(+2.34%)
Sep 16, 2019 10.57 10.66 10.55 10.57 354,773 -0.01(-0.07%)
Sep 13, 2019 10.67 10.69 10.53 10.57 497,131 -0.12(-1.15%)
Sep 12, 2019 10.88 10.91 10.67 10.70 587,138 -0.19(-1.70%)
Sep 11, 2019 11.01 11.03 10.88 10.88 557,214 -0.15(-1.32%)
Sep 10, 2019 11.04 11.07 11.00 11.03 250,960 -0.03(-0.28%)
Sep 09, 2019 11.05 11.07 11.02 11.06 308,808 +0.01(+0.07%)
Sep 06, 2019 11.08 11.10 11.05 11.05 315,239 -0.02(-0.14%)
Sep 05, 2019 11.07 11.10 11.04 11.07 281,120 -0.02(-0.14%)
Sep 04, 2019 11.11 11.12 11.07 11.08 258,957 +0.00(+0.00%)
Sep 03, 2019 11.08 11.09 11.07 11.08 261,727 +0.01(+0.07%)
Aug 30, 2019 11.08 11.09 11.07 11.07 118,491 +0.01(+0.07%)
Aug 29, 2019 11.06 11.07 11.02 11.07 196,332 +0.04(+0.35%)
Aug 28, 2019 11.07 11.07 11.03 11.03 236,243 +0.00(+0.00%)
Aug 27, 2019 11.04 11.07 11.03 11.03 161,440 +0.01(+0.07%)
Aug 26, 2019 11.03 11.10 11.02 11.02 246,931 +0.00(+0.00%)
Aug 23, 2019 11.04 11.07 11.01 11.02 413,809 -0.02(-0.14%)
Aug 22, 2019 11.03 11.06 11.03 11.04 141,527 +0.01(+0.07%)
Aug 21, 2019 11.04 11.10 11.03 11.03 259,328 -0.02(-0.14%)
Aug 20, 2019 11.12 11.13 11.04 11.04 296,427 -0.07(-0.62%)
Aug 19, 2019 11.04 11.13 11.04 11.11 169,773 +0.08(+0.77%)
Aug 16, 2019 11.01 11.09 11.01 11.03 170,575 +0.02(+0.14%)
Aug 15, 2019 11.02 11.05 11.01 11.01 206,537 -0.03(-0.28%)
Aug 14, 2019 11.00 11.05 10.99 11.04 300,713 +0.06(+0.56%)
Aug 13, 2019 11.14 11.15 10.96 10.98 753,595 -0.15(-1.31%)
Aug 12, 2019 11.04 11.14 11.02 11.13 303,847 +0.11(+1.04%)
Aug 09, 2019 11.01 11.04 10.96 11.01 171,808 +0.02(+0.21%)
Aug 08, 2019 10.94 11.01 10.92 10.99 188,373 +0.09(+0.84%)
Aug 07, 2019 10.94 11.01 10.89 10.90 251,674 -0.03(-0.28%)
Aug 06, 2019 10.82 10.93 10.82 10.93 451,765 +0.10(+0.92%)
Aug 05, 2019 10.84 10.88 10.81 10.83 318,043 -0.01(-0.07%)
Aug 02, 2019 10.79 10.84 10.79 10.84 373,821 +0.05(+0.43%)
Aug 01, 2019 10.80 10.81 10.79 10.79 308,805 +0.00(+0.00%)
Jul 31, 2019 10.79 10.81 10.77 10.79 203,653 +0.00(+0.00%)
Jul 30, 2019 10.78 10.81 10.78 10.79 252,174 +0.01(+0.07%)
Jul 29, 2019 10.78 10.81 10.77 10.78 173,193 +0.01(+0.07%)
Jul 26, 2019 10.75 10.78 10.75 10.78 137,420 +0.02(+0.21%)
Jul 25, 2019 10.78 10.79 10.75 10.75 163,270 -0.02(-0.21%)
Jul 24, 2019 10.79 10.80 10.76 10.78 165,778 +0.01(+0.07%)
Jul 23, 2019 10.78 10.81 10.75 10.77 182,747 +0.00(+0.00%)
Jul 22, 2019 10.75 10.78 10.75 10.77 111,070 +0.02(+0.21%)
Jul 19, 2019 10.68 10.78 10.67 10.75 120,945 +0.07(+0.64%)
Jul 18, 2019 10.72 10.78 10.66 10.68 303,193 -0.06(-0.57%)
Jul 17, 2019 10.80 10.81 10.74 10.74 253,164 -0.06(-0.57%)
Jul 16, 2019 10.81 10.84 10.79 10.80 114,698 -0.02(-0.14%)
Jul 15, 2019 10.88 10.88 10.81 10.81 165,554 -0.03(-0.28%)
Jul 12, 2019 10.83 10.85 10.80 10.84 142,258 +0.01(+0.14%)
Jul 11, 2019 10.83 10.85 10.81 10.83 227,443 +0.00(+0.00%)
Jul 10, 2019 10.77 10.87 10.77 10.83 252,984 +0.08(+0.78%)
Jul 09, 2019 10.67 10.78 10.67 10.75 241,215 +0.05(+0.43%)
Jul 08, 2019 10.71 10.72 10.65 10.70 171,642 -0.01(-0.07%)
Jul 05, 2019 10.71 10.73 10.67 10.71 183,953 -0.01(-0.07%)
Jul 03, 2019 10.70 10.73 10.68 10.72 121,191 +0.02(+0.14%)
Jul 02, 2019 10.71 10.73 10.70 10.70 246,116 +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.