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 )

10.40 +0.06 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 30, 2014 8.790 8.790 8.705 8.712 213,026 -0.07(-0.81%)
May 29, 2014 8.816 8.829 8.751 8.783 184,404 -0.02(-0.22%)
May 28, 2014 8.803 8.829 8.770 8.803 137,966 +0.02(+0.22%)
May 27, 2014 8.783 8.855 8.751 8.783 197,783 +0.01(+0.07%)
May 23, 2014 8.731 8.777 8.777 8.777 148,430 +0.10(+1.12%)
May 22, 2014 8.686 8.692 8.666 8.679 147,049 -0.00(-0.00%)
May 21, 2014 8.660 8.679 8.634 8.679 77,208 +0.01(+0.15%)
May 20, 2014 8.653 8.666 8.634 8.666 112,671 +0.03(+0.38%)
May 19, 2014 8.679 8.686 8.608 8.634 236,366 -0.04(-0.45%)
May 16, 2014 8.653 8.673 8.627 8.673 185,303 +0.07(+0.83%)
May 15, 2014 8.666 8.679 8.601 8.601 227,751 -0.05(-0.60%)
May 14, 2014 8.666 8.666 8.614 8.653 142,744 +0.01(+0.08%)
May 13, 2014 8.647 8.647 8.582 8.647 179,919 -0.02(-0.23%)
May 12, 2014 8.653 8.686 8.647 8.666 122,240 +0.03(+0.38%)
May 09, 2014 8.660 8.666 8.614 8.634 103,746 -0.01(-0.15%)
May 08, 2014 8.575 8.647 8.575 8.647 235,161 +0.07(+0.76%)
May 07, 2014 8.536 8.601 8.523 8.582 204,072 +0.06(+0.69%)
May 06, 2014 8.523 8.543 8.497 8.523 223,229 +0.02(+0.23%)
May 05, 2014 8.491 8.517 8.491 8.504 176,521 +0.01(+0.15%)
May 02, 2014 8.484 8.504 8.478 8.491 169,813 -0.01(-0.15%)
May 01, 2014 8.478 8.523 8.452 8.504 174,534 +0.04(+0.46%)
Apr 30, 2014 8.465 8.471 8.439 8.465 138,580 +0.03(+0.32%)
Apr 29, 2014 8.452 8.452 8.419 8.438 83,588 -0.01(-0.16%)
Apr 28, 2014 8.452 8.484 8.452 8.452 130,411 +0.01(+0.08%)
Apr 25, 2014 8.413 8.445 8.393 8.445 157,250 +0.07(+0.78%)
Apr 24, 2014 8.432 8.432 8.380 8.380 158,671 -0.03(-0.39%)
Apr 23, 2014 8.374 8.445 8.374 8.413 179,288 +0.06(+0.70%)
Apr 22, 2014 8.348 8.367 8.322 8.354 169,158 +0.03(+0.31%)
Apr 21, 2014 8.302 8.347 8.285 8.328 171,232 +0.05(+0.63%)
Apr 17, 2014 8.341 8.276 8.276 8.276 174,425 -0.05(-0.55%)
Apr 16, 2014 8.309 8.328 8.296 8.322 138,114 +0.05(+0.55%)
Apr 15, 2014 8.231 8.289 8.224 8.276 136,531 +0.05(+0.55%)
Apr 14, 2014 8.341 8.348 8.205 8.231 296,870 -0.08(-1.02%)
Apr 11, 2014 8.387 8.387 8.309 8.315 152,486 -0.10(-1.16%)
Apr 10, 2014 8.393 8.413 8.387 8.413 115,800 +0.03(+0.31%)
Apr 09, 2014 8.400 8.419 8.367 8.387 198,081 +0.00(+0.00%)
Apr 08, 2014 8.354 8.387 8.328 8.387 104,619 +0.03(+0.31%)
Apr 07, 2014 8.322 8.374 8.322 8.361 109,791 +0.04(+0.47%)
Apr 04, 2014 8.309 8.380 8.309 8.322 221,407 +0.01(+0.16%)
Apr 03, 2014 8.296 8.309 8.289 8.309 103,892 +0.01(+0.16%)
Apr 02, 2014 8.250 8.302 8.224 8.296 220,220 +0.04(+0.47%)
Apr 01, 2014 8.283 8.289 8.237 8.257 126,976 -0.01(-0.16%)
Mar 31, 2014 8.302 8.302 8.237 8.270 170,181 -0.02(-0.24%)
Mar 28, 2014 8.322 8.322 8.257 8.289 91,745 -0.01(-0.16%)
Mar 27, 2014 8.296 8.348 8.257 8.302 146,381 +0.03(+0.31%)
Mar 26, 2014 8.257 8.289 8.224 8.276 174,477 +0.02(+0.24%)
Mar 25, 2014 8.224 8.283 8.218 8.257 138,775 +0.02(+0.24%)
Mar 24, 2014 8.172 8.237 8.172 8.237 146,492 +0.05(+0.56%)
Mar 21, 2014 8.120 8.205 8.120 8.192 201,738 +0.10(+1.20%)
Mar 20, 2014 8.146 8.166 8.088 8.094 271,532 -0.08(-0.95%)
Mar 19, 2014 8.231 8.263 8.172 8.172 204,679 -0.07(-0.79%)
Mar 18, 2014 8.250 8.296 8.198 8.237 216,625 -0.02(-0.24%)
Mar 17, 2014 8.237 8.289 8.220 8.257 238,764 +0.04(+0.47%)
Mar 14, 2014 8.244 8.257 8.192 8.218 190,175 -0.04(-0.47%)
Mar 13, 2014 8.172 8.257 8.146 8.257 143,224 +0.08(+1.03%)
Mar 12, 2014 8.146 8.224 8.120 8.172 195,447 +0.01(+0.08%)
Mar 11, 2014 8.153 8.192 8.133 8.166 109,194 +0.01(+0.16%)
Mar 10, 2014 8.107 8.205 8.101 8.153 118,692 +0.03(+0.32%)
Mar 07, 2014 8.159 8.166 8.094 8.127 265,657 -0.03(-0.40%)
Mar 06, 2014 8.224 8.224 8.159 8.159 225,154 -0.06(-0.71%)
Mar 05, 2014 8.185 8.218 8.185 8.218 166,497 +0.02(+0.24%)
Mar 04, 2014 8.192 8.218 8.166 8.198 235,583 +0.01(+0.16%)
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.