Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.60 +0.06 (+0.52%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2024 10.58 10.60 10.52 10.54 216,667 +0.01(+0.07%)
May 13, 2024 10.66 10.66 10.52 10.53 122,186 -0.07(-0.66%)
May 10, 2024 10.67 10.69 10.56 10.60 163,012 -0.05(-0.47%)
May 09, 2024 10.77 10.78 10.60 10.65 237,420 -0.06(-0.56%)
May 08, 2024 10.61 10.73 10.59 10.71 192,596 +0.11(+1.03%)
May 07, 2024 10.55 10.62 10.49 10.60 191,530 +0.11(+1.04%)
May 06, 2024 10.44 10.49 10.42 10.49 214,707 +0.11(+1.05%)
May 03, 2024 10.37 10.42 10.35 10.38 242,354 +0.06(+0.58%)
May 02, 2024 10.27 10.32 10.24 10.32 189,152 +0.06(+0.58%)
May 01, 2024 10.29 10.34 10.23 10.26 365,892 +0.02(+0.19%)
Apr 30, 2024 10.25 10.26 10.22 10.24 168,500 -0.03(-0.29%)
Apr 29, 2024 10.22 10.30 10.22 10.27 134,247 +0.07(+0.68%)
Apr 26, 2024 10.24 10.25 10.20 10.20 137,147 +0.03(+0.29%)
Apr 25, 2024 10.17 10.22 10.15 10.17 146,956 -0.07(-0.68%)
Apr 24, 2024 10.21 10.25 10.16 10.24 208,926 +0.04(+0.39%)
Apr 23, 2024 10.12 10.20 10.12 10.20 269,680 +0.09(+0.89%)
Apr 22, 2024 10.13 10.15 10.08 10.11 222,172 -0.02(-0.20%)
Apr 19, 2024 10.19 10.21 10.11 10.13 280,473 -0.04(-0.39%)
Apr 18, 2024 10.27 10.27 10.17 10.17 119,372 -0.07(-0.68%)
Apr 17, 2024 10.27 10.27 10.20 10.24 279,127 +0.00(+0.00%)
Apr 16, 2024 10.15 10.25 10.07 10.24 342,231 +0.04(+0.39%)
Apr 15, 2024 10.28 10.29 10.18 10.20 269,520 -0.14(-1.35%)
Apr 12, 2024 10.37 10.41 10.34 10.34 220,966 +0.02(+0.17%)
Apr 11, 2024 10.36 10.36 10.27 10.33 362,039 +0.01(+0.10%)
Apr 10, 2024 10.32 10.35 10.28 10.32 606,919 -0.07(-0.67%)
Apr 09, 2024 10.43 10.44 10.36 10.39 184,021 +0.00(+0.00%)
Apr 08, 2024 10.39 10.43 10.38 10.39 249,679 +0.03(+0.29%)
Apr 05, 2024 10.32 10.38 10.29 10.36 184,020 +0.02(+0.19%)
Apr 04, 2024 10.39 10.42 10.33 10.34 232,625 -0.01(-0.10%)
Apr 03, 2024 10.31 10.36 10.28 10.35 406,711 +0.00(+0.00%)
Apr 02, 2024 10.28 10.40 10.27 10.35 465,099 -0.01(-0.10%)
Apr 01, 2024 10.45 10.46 10.33 10.36 361,918 -0.11(-1.04%)
Mar 28, 2024 10.50 10.51 10.51 10.46 385,023 -0.04(-0.38%)
Mar 27, 2024 10.48 10.50 10.42 10.50 238,980 +0.04(+0.38%)
Mar 26, 2024 10.44 10.46 10.42 10.46 184,952 +0.05(+0.48%)
Mar 25, 2024 10.43 10.43 10.40 10.42 160,168 -0.05(-0.47%)
Mar 22, 2024 10.48 10.49 10.41 10.46 348,149 +0.03(+0.29%)
Mar 21, 2024 10.45 10.50 10.43 10.43 189,833 -0.01(-0.09%)
Mar 20, 2024 10.45 10.47 10.37 10.44 240,336 -0.01(-0.10%)
Mar 19, 2024 10.47 10.48 10.42 10.45 194,591 +0.01(+0.10%)
Mar 18, 2024 10.41 10.48 10.41 10.44 221,693 +0.07(+0.67%)
Mar 15, 2024 10.29 10.40 10.26 10.38 237,126 +0.10(+0.96%)
Mar 14, 2024 10.33 10.35 10.26 10.28 386,571 -0.05(-0.50%)
Mar 13, 2024 10.38 10.40 10.31 10.33 268,130 +0.00(+0.00%)
Mar 12, 2024 10.45 10.45 10.32 10.33 477,027 -0.09(-0.85%)
Mar 11, 2024 10.48 10.49 10.41 10.42 227,896 -0.04(-0.38%)
Mar 08, 2024 10.52 10.53 10.33 10.46 455,600 -0.02(-0.19%)
Mar 07, 2024 10.46 10.51 10.43 10.48 207,610 +0.03(+0.28%)
Mar 06, 2024 10.46 10.47 10.40 10.45 225,149 +0.01(+0.09%)
Mar 05, 2024 10.38 10.46 10.38 10.44 258,394 +0.06(+0.57%)
Mar 04, 2024 10.39 10.44 10.35 10.38 376,066 -0.02(-0.19%)
Mar 01, 2024 10.30 10.40 10.26 10.40 411,053 +0.13(+1.25%)
Feb 29, 2024 10.23 10.28 10.16 10.27 224,022 +0.07(+0.68%)
Feb 28, 2024 10.13 10.23 10.13 10.20 299,178 +0.09(+0.88%)
Feb 27, 2024 10.16 10.20 10.09 10.11 253,603 -0.06(-0.58%)
Feb 26, 2024 10.26 10.27 10.17 10.17 220,606 -0.09(-0.87%)
Feb 23, 2024 10.21 10.26 10.20 10.26 215,012 +0.07(+0.68%)
Feb 22, 2024 10.17 10.24 10.15 10.19 315,157 +0.04(+0.39%)
Feb 21, 2024 10.16 10.18 10.13 10.15 234,530 +0.02(+0.19%)
Feb 20, 2024 10.11 10.16 10.09 10.13 279,066 +0.00(+0.00%)
Feb 16, 2024 10.11 10.17 10.09 10.13 371,206 -0.03(-0.29%)
Feb 15, 2024 10.06 10.20 10.06 10.16 369,754 +0.12(+1.18%)
Feb 14, 2024 9.934 10.05 9.934 10.04 328,556 +0.11(+1.12%)
Feb 13, 2024 9.941 9.951 9.891 9.931 366,748 -0.08(-0.78%)
Feb 12, 2024 9.951 10.01 9.920 10.01 305,780 +0.12(+1.19%)
Feb 09, 2024 9.882 9.951 9.853 9.892 323,229 +0.03(+0.30%)
Feb 08, 2024 9.823 9.863 9.804 9.863 326,143 +0.03(+0.30%)
Feb 07, 2024 9.823 9.902 9.784 9.833 304,275 +0.03(+0.30%)
Feb 06, 2024 9.764 9.833 9.734 9.804 315,355 +0.06(+0.60%)
Feb 05, 2024 9.794 9.813 9.715 9.745 548,697 -0.11(-1.10%)
Feb 02, 2024 9.784 9.892 9.774 9.853 518,341 -0.05(-0.50%)
Feb 01, 2024 9.843 9.926 9.843 9.902 390,044 +0.10(+1.00%)
Jan 31, 2024 9.745 9.863 9.715 9.804 469,704 +0.06(+0.60%)
Jan 30, 2024 9.666 9.745 9.666 9.745 452,967 +0.04(+0.40%)
Jan 29, 2024 9.597 9.705 9.578 9.705 367,111 +0.11(+1.13%)
Jan 26, 2024 9.499 9.607 9.484 9.597 603,374 +0.10(+1.03%)
Jan 25, 2024 9.450 9.499 9.440 9.499 236,450 +0.06(+0.62%)
Jan 24, 2024 9.450 9.479 9.430 9.440 292,683 +0.01(+0.10%)
Jan 23, 2024 9.440 9.479 9.406 9.430 369,296 -0.04(-0.42%)
Jan 22, 2024 9.499 9.519 9.450 9.470 374,040 +0.04(+0.42%)
Jan 19, 2024 9.460 9.464 9.322 9.430 312,148 +0.00(+0.00%)
Jan 18, 2024 9.509 9.529 9.381 9.430 274,309 -0.09(-0.93%)
Jan 17, 2024 9.548 9.548 9.489 9.519 310,094 -0.04(-0.41%)
Jan 16, 2024 9.637 9.656 9.548 9.558 367,022 -0.09(-0.92%)
Jan 12, 2024 9.686 9.696 9.622 9.646 314,271 +0.00(+0.00%)
Jan 11, 2024 9.705 9.735 9.632 9.646 579,709 -0.06(-0.58%)
Jan 10, 2024 9.742 9.742 9.634 9.703 278,628 +0.00(+0.00%)
Jan 09, 2024 9.723 9.732 9.678 9.703 168,694 -0.03(-0.30%)
Jan 08, 2024 9.674 9.732 9.659 9.732 362,268 +0.10(+1.02%)
Jan 05, 2024 9.674 9.713 9.600 9.634 419,283 -0.04(-0.40%)
Jan 04, 2024 9.723 9.723 9.674 9.674 388,600 -0.06(-0.60%)
Jan 03, 2024 9.723 9.751 9.679 9.732 352,719 +0.01(+0.10%)
Jan 02, 2024 9.625 9.723 9.605 9.723 309,585 +0.06(+0.61%)
Dec 29, 2023 9.634 9.674 9.586 9.664 960,440 +0.03(+0.30%)
Dec 28, 2023 9.693 9.700 9.625 9.634 634,948 -0.10(-1.01%)
Dec 27, 2023 9.723 9.742 9.664 9.732 791,821 +0.07(+0.71%)
Dec 26, 2023 9.723 9.742 9.625 9.664 911,430 -0.06(-0.60%)
Dec 22, 2023 9.771 9.815 9.698 9.723 554,059 +0.00(+0.00%)
Dec 21, 2023 9.742 9.776 9.683 9.723 601,726 -0.01(-0.10%)
Dec 20, 2023 9.781 9.811 9.703 9.732 498,060 -0.03(-0.30%)
Dec 19, 2023 9.771 9.820 9.733 9.762 750,063 +0.03(+0.30%)
Dec 18, 2023 9.781 9.791 9.674 9.732 804,343 -0.07(-0.70%)
Dec 15, 2023 9.869 9.879 9.762 9.801 631,876 -0.03(-0.30%)
Dec 14, 2023 9.644 9.869 9.644 9.830 841,830 +0.23(+2.37%)
Dec 13, 2023 9.593 9.632 9.447 9.603 662,824 +0.05(+0.51%)
Dec 12, 2023 9.573 9.622 9.486 9.554 433,238 +0.00(+0.00%)
Dec 11, 2023 9.593 9.612 9.534 9.554 266,678 -0.08(-0.81%)
Dec 08, 2023 9.622 9.651 9.544 9.632 284,620 -0.02(-0.20%)
Dec 07, 2023 9.583 9.661 9.559 9.651 337,783 +0.07(+0.71%)
Dec 06, 2023 9.661 9.681 9.573 9.583 623,324 -0.07(-0.71%)
Dec 05, 2023 9.681 9.700 9.622 9.651 357,836 +0.00(+0.00%)
Dec 04, 2023 9.661 9.700 9.617 9.651 409,194 -0.03(-0.30%)
Dec 01, 2023 9.427 9.681 9.412 9.681 650,022 +0.28(+3.01%)
Nov 30, 2023 9.388 9.427 9.330 9.398 461,069 +0.01(+0.10%)
Nov 29, 2023 9.349 9.432 9.340 9.388 512,060 +0.08(+0.84%)
Nov 28, 2023 9.320 9.354 9.267 9.311 525,198 +0.00(+0.00%)
Nov 27, 2023 9.427 9.457 9.311 9.311 528,257 -0.12(-1.24%)
Nov 24, 2023 9.457 9.457 9.388 9.427 134,171 -0.01(-0.10%)
Nov 22, 2023 9.496 9.516 9.408 9.437 256,417 +0.00(+0.00%)
Nov 21, 2023 9.437 9.437 9.384 9.437 199,780 +0.01(+0.10%)
Nov 20, 2023 9.398 9.437 9.354 9.427 395,019 +0.06(+0.62%)
Nov 17, 2023 9.437 9.437 9.311 9.369 332,256 +0.00(+0.00%)
Nov 16, 2023 9.291 9.379 9.237 9.369 313,105 +0.18(+1.91%)
Nov 15, 2023 9.194 9.228 9.125 9.194 425,534 -0.01(-0.11%)
Nov 14, 2023 9.155 9.223 9.135 9.203 418,333 +0.21(+2.30%)
Nov 13, 2023 9.016 9.084 8.953 8.996 361,813 -0.03(-0.32%)
Nov 10, 2023 8.967 9.045 8.899 9.026 318,845 +0.11(+1.20%)
Nov 09, 2023 8.977 9.001 8.851 8.919 326,874 -0.06(-0.65%)
Nov 08, 2023 8.977 9.011 8.890 8.977 477,903 +0.06(+0.65%)
Nov 07, 2023 8.793 8.958 8.793 8.919 410,101 +0.16(+1.88%)
Nov 06, 2023 8.735 8.803 8.667 8.754 466,092 -0.01(-0.11%)
Nov 03, 2023 8.677 8.773 8.667 8.764 781,624 +0.20(+2.38%)
Nov 02, 2023 8.366 8.609 8.363 8.560 983,104 +0.27(+3.27%)
Nov 01, 2023 8.172 8.289 8.125 8.289 578,753 +0.17(+2.15%)
Oct 31, 2023 8.153 8.192 8.066 8.114 684,151 +0.00(+0.00%)
Oct 30, 2023 8.066 8.172 8.056 8.114 607,829 +0.04(+0.48%)
Oct 27, 2023 8.114 8.134 8.008 8.075 777,189 -0.04(-0.48%)
Oct 26, 2023 8.163 8.211 8.032 8.114 903,619 -0.06(-0.71%)
Oct 25, 2023 8.289 8.289 8.105 8.172 548,395 -0.16(-1.86%)
Oct 24, 2023 8.279 8.347 8.265 8.328 459,014 +0.10(+1.18%)
Oct 23, 2023 8.318 8.357 8.201 8.231 695,944 -0.10(-1.16%)
Oct 20, 2023 8.318 8.366 8.260 8.328 646,258 -0.01(-0.12%)
Oct 19, 2023 8.405 8.434 8.308 8.337 546,999 -0.07(-0.81%)
Oct 18, 2023 8.512 8.521 8.386 8.405 701,893 -0.16(-1.92%)
Oct 17, 2023 8.628 8.643 8.516 8.570 629,617 -0.13(-1.45%)
Oct 16, 2023 8.822 8.822 8.686 8.696 357,727 -0.10(-1.10%)
Oct 13, 2023 8.822 8.851 8.793 8.793 341,514 +0.02(+0.22%)
Oct 12, 2023 8.861 8.861 8.735 8.773 367,838 -0.07(-0.74%)
Oct 11, 2023 8.800 8.849 8.791 8.839 313,400 +0.14(+1.55%)
Oct 10, 2023 8.636 8.752 8.612 8.704 503,984 +0.05(+0.56%)
Oct 09, 2023 8.627 8.665 8.588 8.656 302,831 +0.07(+0.79%)
Oct 06, 2023 8.578 8.627 8.492 8.588 548,772 -0.04(-0.45%)
Oct 05, 2023 8.752 8.791 8.578 8.627 580,279 -0.14(-1.65%)
Oct 04, 2023 8.723 8.800 8.694 8.771 730,097 +0.12(+1.34%)
Oct 03, 2023 8.656 8.723 8.607 8.656 651,852 -0.04(-0.44%)
Oct 02, 2023 8.945 8.945 8.675 8.694 769,405 -0.26(-2.91%)
Sep 29, 2023 8.926 8.955 8.820 8.955 722,791 +0.09(+0.98%)
Sep 28, 2023 8.820 8.868 8.607 8.868 803,651 +0.02(+0.22%)
Sep 27, 2023 8.993 9.013 8.786 8.849 709,512 -0.14(-1.50%)
Sep 26, 2023 9.119 9.148 8.945 8.984 594,764 -0.16(-1.79%)
Sep 25, 2023 9.302 9.157 9.022 9.148 1,119,450 -0.25(-2.67%)
Sep 22, 2023 9.456 9.456 9.360 9.399 437,236 +0.01(+0.10%)
Sep 21, 2023 9.485 9.505 9.225 9.389 1,341,426 -0.15(-1.62%)
Sep 20, 2023 9.495 9.587 9.476 9.543 376,765 +0.05(+0.51%)
Sep 19, 2023 9.505 9.514 9.442 9.495 244,737 -0.01(-0.10%)
Sep 18, 2023 9.524 9.543 9.485 9.505 482,344 -0.06(-0.61%)
Sep 15, 2023 9.649 9.649 9.553 9.563 183,546 -0.06(-0.60%)
Sep 14, 2023 9.678 9.678 9.601 9.621 211,085 -0.04(-0.44%)
Sep 13, 2023 9.615 9.697 9.615 9.663 181,590 +0.09(+0.90%)
Sep 12, 2023 9.596 9.606 9.560 9.577 300,717 -0.01(-0.10%)
Sep 11, 2023 9.654 9.663 9.567 9.587 315,669 -0.01(-0.10%)
Sep 08, 2023 9.615 9.663 9.558 9.596 319,522 -0.02(-0.20%)
Sep 07, 2023 9.702 9.702 9.587 9.615 315,017 -0.07(-0.69%)
Sep 06, 2023 9.740 9.740 9.683 9.683 166,553 -0.03(-0.30%)
Sep 05, 2023 9.673 9.740 9.673 9.711 257,361 +0.00(+0.00%)
Sep 01, 2023 9.702 9.721 9.644 9.711 353,227 +0.03(+0.30%)
Aug 31, 2023 9.731 9.736 9.654 9.683 321,676 -0.02(-0.20%)
Aug 30, 2023 9.740 9.788 9.702 9.702 357,461 -0.05(-0.49%)
Aug 29, 2023 9.663 9.750 9.649 9.750 426,972 +0.12(+1.20%)
Aug 28, 2023 9.711 9.711 9.635 9.635 401,885 -0.04(-0.40%)
Aug 25, 2023 9.663 9.702 9.644 9.673 195,284 +0.00(+0.00%)
Aug 24, 2023 9.779 9.779 9.663 9.673 262,790 -0.12(-1.27%)
Aug 23, 2023 9.750 9.803 9.711 9.798 398,299 +0.09(+0.89%)
Aug 22, 2023 9.798 9.798 9.711 9.711 240,111 -0.05(-0.49%)
Aug 21, 2023 9.798 9.798 9.740 9.760 223,042 -0.09(-0.88%)
Aug 18, 2023 9.798 9.894 9.788 9.846 208,683 +0.06(+0.59%)
Aug 17, 2023 9.856 9.856 9.740 9.788 441,972 -0.05(-0.49%)
Aug 16, 2023 9.932 9.971 9.836 9.836 244,616 -0.12(-1.16%)
Aug 15, 2023 9.913 9.980 9.904 9.952 217,846 +0.00(+0.00%)
Aug 14, 2023 9.952 10.01 9.941 9.952 294,591 -0.07(-0.71%)
Aug 11, 2023 9.975 10.05 9.956 10.02 165,662 +0.08(+0.77%)
Aug 10, 2023 10.01 10.07 9.918 9.947 340,156 -0.04(-0.38%)
Aug 09, 2023 9.937 10.03 9.937 9.985 174,982 +0.07(+0.68%)
Aug 08, 2023 9.918 10.00 9.918 9.918 324,405 +0.02(+0.19%)
Aug 07, 2023 9.995 10.02 9.889 9.899 567,284 -0.11(-1.05%)
Aug 04, 2023 9.956 10.04 9.956 10.00 295,782 +0.07(+0.67%)
Aug 03, 2023 10.02 10.03 9.928 9.937 566,739 -0.17(-1.70%)
Aug 02, 2023 10.07 10.16 10.03 10.11 624,996 -0.02(-0.19%)
Aug 01, 2023 10.09 10.14 10.02 10.13 397,082 +0.01(+0.09%)
Jul 31, 2023 10.08 10.15 10.06 10.12 373,683 +0.05(+0.47%)
Jul 28, 2023 10.04 10.11 10.00 10.07 404,286 +0.06(+0.57%)
Jul 27, 2023 10.07 10.09 9.995 10.01 380,164 -0.06(-0.57%)
Jul 26, 2023 10.10 10.10 10.05 10.07 451,248 -0.03(-0.28%)
Jul 25, 2023 10.12 10.15 10.09 10.10 228,908 -0.01(-0.09%)
Jul 24, 2023 10.10 10.17 10.10 10.11 182,984 +0.02(+0.19%)
Jul 21, 2023 10.15 10.19 10.09 10.09 239,540 -0.01(-0.10%)
Jul 20, 2023 10.16 10.17 10.07 10.10 356,298 -0.09(-0.85%)
Jul 19, 2023 10.13 10.20 10.13 10.19 304,055 +0.08(+0.76%)
Jul 18, 2023 10.11 10.18 10.10 10.11 325,208 +0.00(+0.00%)
Jul 17, 2023 10.11 10.18 10.06 10.11 522,775 -0.02(-0.19%)
Jul 14, 2023 10.23 10.23 10.09 10.13 226,420 -0.07(-0.66%)
Jul 13, 2023 10.18 10.20 10.14 10.20 137,030 +0.08(+0.81%)
Jul 12, 2023 10.20 10.20 10.09 10.11 213,163 +0.05(+0.47%)
Jul 11, 2023 10.12 10.15 10.02 10.07 259,526 -0.04(-0.38%)
Jul 10, 2023 10.08 10.10 10.07 10.10 148,541 +0.06(+0.57%)
Jul 07, 2023 9.999 10.11 9.999 10.05 201,887 +0.00(+0.00%)
Jul 06, 2023 10.04 10.05 9.971 10.05 450,284 -0.05(-0.47%)
Jul 05, 2023 10.20 10.26 10.09 10.09 322,097 -0.13(-1.30%)
Jul 03, 2023 10.18 10.25 10.17 10.23 229,895 +0.16(+1.61%)
Jun 30, 2023 10.19 10.22 10.07 10.07 270,595 -0.05(-0.47%)
Jun 29, 2023 10.19 10.21 10.08 10.11 368,503 -0.12(-1.21%)
Jun 28, 2023 10.31 10.33 10.23 10.24 181,093 -0.06(-0.55%)
Jun 27, 2023 10.27 10.32 10.21 10.29 278,622 +0.09(+0.84%)
Jun 26, 2023 10.23 10.27 10.18 10.21 188,981 +0.01(+0.09%)
Jun 23, 2023 10.20 10.25 10.19 10.20 213,617 +0.05(+0.47%)
Jun 22, 2023 10.21 10.23 10.15 10.15 219,677 -0.06(-0.56%)
Jun 21, 2023 10.24 10.25 10.19 10.21 139,966 -0.04(-0.37%)
Jun 20, 2023 10.16 10.27 10.16 10.25 280,785 +0.06(+0.56%)
Jun 16, 2023 10.30 10.31 10.18 10.19 188,868 -0.09(-0.83%)
Jun 15, 2023 10.24 10.29 10.21 10.28 144,988 +0.07(+0.65%)
Jun 14, 2023 10.24 10.28 10.15 10.21 245,330 +0.01(+0.05%)
Jun 13, 2023 10.24 10.31 10.20 10.20 216,999 -0.04(-0.37%)
Jun 12, 2023 10.16 10.24 10.13 10.24 287,232 +0.11(+1.12%)
Jun 09, 2023 10.18 10.19 10.07 10.13 310,845 -0.01(-0.09%)
Jun 08, 2023 10.07 10.17 10.06 10.14 311,192 +0.09(+0.94%)
Jun 07, 2023 10.05 10.09 10.00 10.04 714,398 -0.03(-0.28%)
Jun 06, 2023 10.07 10.10 10.03 10.07 154,270 +0.00(+0.00%)
Jun 05, 2023 9.948 10.07 9.929 10.07 266,559 +0.14(+1.43%)
Jun 02, 2023 10.10 10.10 9.929 9.929 339,751 -0.12(-1.23%)
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.