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 )

10.43 -0.15 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2016 9.141 9.157 9.121 9.138 342,965 -0.00(-0.04%)
May 27, 2016 9.186 9.141 9.141 9.141 291,631 -0.05(-0.50%)
May 26, 2016 9.186 9.206 9.160 9.186 355,453 +0.03(+0.28%)
May 25, 2016 9.180 9.199 9.134 9.160 645,359 -0.01(-0.07%)
May 24, 2016 9.134 9.180 9.134 9.167 274,315 +0.01(+0.07%)
May 23, 2016 9.160 9.196 9.147 9.160 363,827 +0.03(+0.36%)
May 20, 2016 9.160 9.167 9.115 9.128 274,036 -0.01(-0.07%)
May 19, 2016 9.154 9.186 9.069 9.134 886,162 -0.03(-0.28%)
May 18, 2016 9.206 9.206 9.160 9.160 325,583 -0.03(-0.35%)
May 17, 2016 9.212 9.212 9.180 9.193 456,237 +0.00(+0.00%)
May 16, 2016 9.219 9.219 9.186 9.193 341,284 -0.01(-0.07%)
May 13, 2016 9.219 9.219 9.193 9.199 401,265 +0.02(+0.21%)
May 12, 2016 9.225 9.225 9.180 9.180 393,725 -0.04(-0.42%)
May 11, 2016 9.193 9.219 9.167 9.219 408,827 +0.02(+0.21%)
May 10, 2016 9.219 9.232 9.199 9.199 317,809 -0.03(-0.28%)
May 09, 2016 9.212 9.225 9.193 9.225 295,506 +0.01(+0.14%)
May 06, 2016 9.206 9.212 9.186 9.212 362,763 +0.01(+0.07%)
May 05, 2016 9.167 9.212 9.167 9.206 633,934 +0.03(+0.28%)
May 04, 2016 9.180 9.180 9.160 9.180 341,638 +0.00(+0.00%)
May 03, 2016 9.167 9.193 9.160 9.180 607,510 +0.01(+0.14%)
May 02, 2016 9.193 9.206 9.167 9.167 549,338 -0.03(-0.28%)
Apr 29, 2016 9.212 9.212 9.180 9.193 291,633 +0.01(+0.07%)
Apr 28, 2016 9.212 9.212 9.180 9.186 346,232 -0.01(-0.07%)
Apr 27, 2016 9.212 9.219 9.183 9.193 459,627 +0.00(+0.00%)
Apr 26, 2016 9.212 9.212 9.180 9.193 409,445 +0.01(+0.07%)
Apr 25, 2016 9.219 9.225 9.180 9.186 286,498 -0.03(-0.35%)
Apr 22, 2016 9.225 9.238 9.206 9.219 260,342 +0.01(+0.07%)
Apr 21, 2016 9.238 9.245 9.186 9.212 415,761 +0.00(+0.00%)
Apr 20, 2016 9.225 9.271 9.193 9.212 607,007 +0.02(+0.21%)
Apr 19, 2016 9.225 9.225 9.193 9.193 439,794 -0.03(-0.28%)
Apr 18, 2016 9.193 9.219 9.173 9.219 308,931 +0.05(+0.57%)
Apr 15, 2016 9.186 9.193 9.154 9.167 334,305 -0.02(-0.19%)
Apr 14, 2016 9.160 9.206 9.160 9.184 365,259 -0.01(-0.09%)
Apr 13, 2016 9.186 9.199 9.141 9.193 270,637 -0.03(-0.28%)
Apr 12, 2016 9.193 9.219 9.167 9.219 325,037 +0.07(+0.71%)
Apr 11, 2016 9.180 9.206 9.154 9.154 322,480 -0.02(-0.21%)
Apr 08, 2016 9.199 9.199 9.154 9.173 253,799 +0.03(+0.36%)
Apr 07, 2016 9.141 9.167 9.134 9.141 306,907 -0.01(-0.07%)
Apr 06, 2016 9.167 9.199 9.141 9.147 520,747 +0.00(+0.00%)
Apr 05, 2016 9.141 9.154 9.128 9.147 550,853 +0.01(+0.14%)
Apr 04, 2016 9.134 9.141 9.115 9.134 549,047 +0.00(+0.00%)
Apr 01, 2016 9.128 9.134 9.102 9.134 247,963 +0.05(+0.50%)
Mar 31, 2016 9.115 9.121 9.082 9.089 788,957 +0.01(+0.14%)
Mar 30, 2016 9.069 9.112 9.069 9.076 443,935 -0.01(-0.07%)
Mar 29, 2016 9.082 9.121 9.076 9.082 602,096 -0.02(-0.21%)
Mar 28, 2016 9.141 9.141 9.089 9.102 170,441 +0.02(+0.21%)
Mar 24, 2016 9.147 9.082 9.082 9.082 373,614 -0.04(-0.43%)
Mar 23, 2016 9.128 9.141 9.108 9.121 211,968 +0.01(+0.07%)
Mar 22, 2016 9.102 9.115 9.101 9.115 317,438 +0.02(+0.21%)
Mar 21, 2016 9.082 9.095 9.076 9.095 142,939 +0.03(+0.36%)
Mar 18, 2016 9.069 9.089 9.063 9.063 129,831 -0.01(-0.07%)
Mar 17, 2016 9.082 9.095 9.063 9.069 229,518 +0.00(+0.00%)
Mar 16, 2016 9.037 9.069 9.017 9.069 143,940 +0.05(+0.58%)
Mar 15, 2016 9.024 9.030 9.017 9.017 221,207 -0.01(-0.07%)
Mar 14, 2016 9.024 9.032 9.011 9.024 234,622 +0.01(+0.07%)
Mar 11, 2016 9.030 9.056 9.017 9.017 236,107 -0.07(-0.72%)
Mar 10, 2016 9.082 9.082 9.063 9.082 233,248 +0.02(+0.22%)
Mar 09, 2016 9.063 9.074 9.037 9.063 301,123 +0.00(+0.00%)
Mar 08, 2016 9.050 9.063 9.030 9.063 230,242 +0.01(+0.14%)
Mar 07, 2016 9.037 9.063 9.017 9.050 313,657 +0.03(+0.29%)
Mar 04, 2016 9.050 9.056 9.017 9.024 281,421 -0.03(-0.29%)
Mar 03, 2016 9.011 9.050 9.011 9.050 215,190 +0.05(+0.51%)
Mar 02, 2016 9.043 9.049 8.978 9.004 604,557 -0.03(-0.36%)
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.