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, 2022 9.358 9.458 9.267 9.340 950,219 -0.04(-0.39%)
Sep 29, 2022 9.440 9.458 9.267 9.376 593,960 -0.12(-1.24%)
Sep 28, 2022 9.558 9.631 9.458 9.494 837,573 +0.00(+0.00%)
Sep 27, 2022 9.458 9.544 9.431 9.494 701,336 +0.06(+0.67%)
Sep 26, 2022 9.649 9.676 9.404 9.431 1,225,409 -0.36(-3.71%)
Sep 23, 2022 9.885 9.921 9.722 9.794 759,284 -0.14(-1.37%)
Sep 22, 2022 9.985 9.985 9.903 9.931 634,443 -0.07(-0.73%)
Sep 21, 2022 10.00 10.04 9.971 10.00 532,742 +0.01(+0.09%)
Sep 20, 2022 10.04 10.07 9.958 9.994 649,150 -0.07(-0.72%)
Sep 19, 2022 10.08 10.09 9.985 10.07 646,370 -0.05(-0.45%)
Sep 16, 2022 10.12 10.15 10.09 10.11 495,385 -0.06(-0.63%)
Sep 15, 2022 10.18 10.20 10.12 10.18 390,976 -0.05(-0.45%)
Sep 14, 2022 10.22 10.27 10.18 10.22 376,399 +0.04(+0.44%)
Sep 13, 2022 10.18 10.23 10.13 10.18 396,496 -0.09(-0.88%)
Sep 12, 2022 10.31 10.38 10.26 10.27 312,601 -0.05(-0.44%)
Sep 09, 2022 10.33 10.36 10.29 10.31 289,891 -0.02(-0.18%)
Sep 08, 2022 10.38 10.38 10.30 10.33 233,390 -0.05(-0.52%)
Sep 07, 2022 10.42 10.46 10.32 10.38 335,585 -0.03(-0.26%)
Sep 06, 2022 10.48 10.47 10.37 10.41 371,608 -0.08(-0.78%)
Sep 02, 2022 10.51 10.58 10.46 10.49 322,047 +0.02(+0.17%)
Sep 01, 2022 10.57 10.58 10.44 10.47 668,997 -0.20(-1.86%)
Aug 31, 2022 10.69 10.72 10.63 10.67 346,744 -0.01(-0.09%)
Aug 30, 2022 10.71 10.75 10.61 10.68 349,190 +0.02(+0.17%)
Aug 29, 2022 10.72 10.80 10.66 10.66 372,567 -0.12(-1.09%)
Aug 26, 2022 10.87 10.87 10.76 10.78 584,802 -0.09(-0.83%)
Aug 25, 2022 10.94 10.95 10.85 10.87 457,163 -0.04(-0.33%)
Aug 24, 2022 10.93 10.97 10.90 10.91 367,568 -0.03(-0.25%)
Aug 23, 2022 10.85 10.95 10.85 10.94 362,011 +0.07(+0.67%)
Aug 22, 2022 10.90 10.91 10.85 10.86 320,293 -0.06(-0.54%)
Aug 19, 2022 10.97 10.97 10.85 10.92 434,992 -0.14(-1.27%)
Aug 18, 2022 11.10 11.17 11.02 11.06 460,718 -0.04(-0.33%)
Aug 17, 2022 11.17 11.18 11.08 11.10 287,147 -0.12(-1.05%)
Aug 16, 2022 11.25 11.25 11.14 11.22 386,331 -0.03(-0.24%)
Aug 15, 2022 11.23 11.27 11.18 11.24 606,854 +0.01(+0.08%)
Aug 12, 2022 11.23 11.26 11.14 11.23 267,192 +0.06(+0.56%)
Aug 11, 2022 11.23 11.31 11.14 11.17 682,828 +0.02(+0.16%)
Aug 10, 2022 11.14 11.19 11.13 11.15 876,894 +0.04(+0.40%)
Aug 09, 2022 11.15 11.17 11.02 11.11 437,869 -0.03(-0.24%)
Aug 08, 2022 11.14 11.19 11.10 11.14 372,491 +0.04(+0.32%)
Aug 05, 2022 11.15 11.21 11.08 11.10 381,892 -0.09(-0.80%)
Aug 04, 2022 11.26 11.29 11.18 11.19 434,040 -0.06(-0.56%)
Aug 03, 2022 11.23 11.26 11.21 11.25 412,018 +0.09(+0.81%)
Aug 02, 2022 11.17 11.28 11.16 11.16 511,873 +0.00(+0.00%)
Aug 01, 2022 11.17 11.25 11.11 11.16 851,541 +0.05(+0.49%)
Jul 29, 2022 10.96 11.11 10.93 11.11 575,530 +0.19(+1.73%)
Jul 28, 2022 10.79 10.93 10.79 10.92 586,375 +0.15(+1.42%)
Jul 27, 2022 10.67 10.79 10.64 10.77 717,115 +0.12(+1.10%)
Jul 26, 2022 10.65 10.73 10.61 10.65 345,124 +0.00(+0.00%)
Jul 25, 2022 10.70 10.70 10.64 10.65 359,466 -0.04(-0.42%)
Jul 22, 2022 10.65 10.71 10.64 10.70 504,149 +0.06(+0.59%)
Jul 21, 2022 10.61 10.68 10.59 10.63 496,800 +0.02(+0.17%)
Jul 20, 2022 10.67 10.72 10.57 10.61 645,044 -0.05(-0.51%)
Jul 19, 2022 10.67 10.71 10.63 10.67 370,874 -0.01(-0.08%)
Jul 18, 2022 10.74 10.78 10.62 10.68 682,843 -0.04(-0.42%)
Jul 15, 2022 10.79 10.82 10.70 10.72 330,275 +0.00(+0.00%)
Jul 14, 2022 10.66 10.79 10.62 10.72 452,359 +0.02(+0.16%)
Jul 13, 2022 10.65 10.75 10.61 10.71 611,951 -0.01(-0.08%)
Jul 12, 2022 10.76 10.80 10.70 10.71 571,981 -0.03(-0.25%)
Jul 11, 2022 10.74 10.81 10.69 10.74 791,095 +0.02(+0.17%)
Jul 08, 2022 10.70 10.74 10.61 10.72 340,694 +0.02(+0.17%)
Jul 07, 2022 10.76 10.79 10.65 10.71 524,711 -0.10(-0.91%)
Jul 06, 2022 10.82 10.88 10.76 10.80 419,138 +0.02(+0.17%)
Jul 05, 2022 10.68 10.83 10.52 10.79 630,168 +0.11(+1.01%)
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.