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 29, 2020 10.18 10.33 10.18 10.20 796,284 +0.03(+0.32%)
May 28, 2020 10.09 10.17 10.08 10.17 486,755 +0.12(+1.20%)
May 27, 2020 10.09 10.09 10.02 10.05 297,055 +0.02(+0.24%)
May 26, 2020 10.00 10.08 9.957 10.02 444,711 +0.05(+0.48%)
May 22, 2020 9.917 9.989 9.914 9.973 282,600 +0.06(+0.57%)
May 21, 2020 9.876 9.925 9.852 9.917 271,835 +0.04(+0.41%)
May 20, 2020 9.868 9.884 9.828 9.876 244,908 +0.05(+0.49%)
May 19, 2020 9.844 9.892 9.812 9.828 318,425 -0.02(-0.16%)
May 18, 2020 9.884 9.900 9.794 9.844 238,152 +0.07(+0.74%)
May 15, 2020 9.796 9.917 9.748 9.772 259,828 +0.00(+0.00%)
May 14, 2020 9.788 9.796 9.724 9.772 288,763 -0.05(-0.56%)
May 13, 2020 9.906 9.946 9.771 9.826 388,319 -0.06(-0.57%)
May 12, 2020 9.914 9.938 9.866 9.882 172,785 +0.01(+0.08%)
May 11, 2020 9.906 9.954 9.862 9.874 296,923 -0.03(-0.32%)
May 08, 2020 9.890 9.958 9.858 9.906 399,348 +0.03(+0.32%)
May 07, 2020 9.882 9.898 9.836 9.874 356,372 +0.02(+0.16%)
May 06, 2020 9.835 9.930 9.835 9.858 456,780 -0.04(-0.40%)
May 05, 2020 9.771 9.954 9.755 9.898 438,663 +0.19(+1.98%)
May 04, 2020 9.675 9.763 9.611 9.707 253,472 +0.02(+0.25%)
May 01, 2020 9.595 9.683 9.523 9.683 252,266 +0.09(+0.92%)
Apr 30, 2020 9.563 9.603 9.451 9.595 271,259 -0.05(-0.50%)
Apr 29, 2020 9.467 9.675 9.435 9.643 384,712 +0.21(+2.20%)
Apr 28, 2020 9.347 9.491 9.299 9.435 400,223 +0.17(+1.81%)
Apr 27, 2020 9.459 9.475 9.235 9.267 643,479 -0.24(-2.52%)
Apr 24, 2020 9.779 9.779 9.443 9.507 574,946 -0.25(-2.54%)
Apr 23, 2020 10.03 10.08 9.715 9.755 645,166 -0.30(-2.94%)
Apr 22, 2020 10.10 10.12 9.994 10.05 376,599 -0.02(-0.24%)
Apr 21, 2020 9.978 10.07 9.978 10.07 471,649 +0.01(+0.08%)
Apr 20, 2020 10.11 10.14 10.03 10.07 397,520 -0.03(-0.32%)
Apr 17, 2020 10.15 10.17 10.09 10.10 429,364 -0.02(-0.24%)
Apr 16, 2020 10.17 10.18 10.07 10.12 393,166 -0.05(-0.47%)
Apr 15, 2020 10.08 10.19 10.02 10.17 297,393 +0.01(+0.08%)
Apr 14, 2020 10.00 10.19 10.00 10.16 619,228 +0.25(+2.50%)
Apr 13, 2020 9.907 9.967 9.796 9.915 624,958 -0.01(-0.08%)
Apr 09, 2020 9.827 9.986 9.822 9.923 973,816 +0.31(+3.23%)
Apr 08, 2020 9.469 9.708 9.437 9.612 495,818 +0.18(+1.94%)
Apr 07, 2020 9.429 9.502 9.350 9.429 595,071 +0.16(+1.72%)
Apr 06, 2020 9.167 9.421 9.167 9.270 626,483 +0.14(+1.57%)
Apr 03, 2020 9.270 9.292 9.000 9.127 582,606 -0.25(-2.71%)
Apr 02, 2020 9.231 9.437 9.024 9.382 476,239 +0.14(+1.46%)
Apr 01, 2020 9.557 9.652 9.167 9.246 567,260 -0.66(-6.67%)
Mar 31, 2020 10.01 10.17 9.803 9.907 481,435 -0.23(-2.28%)
Mar 30, 2020 9.716 10.32 9.668 10.14 624,492 +0.44(+4.51%)
Mar 27, 2020 9.796 9.931 9.525 9.700 688,923 -0.22(-2.25%)
Mar 26, 2020 9.414 10.15 9.414 9.923 1,018,089 +0.64(+6.86%)
Mar 25, 2020 8.642 9.549 8.642 9.286 843,458 +0.75(+8.76%)
Mar 24, 2020 8.419 8.809 8.419 8.538 816,288 +0.30(+3.67%)
Mar 23, 2020 8.594 8.674 7.882 8.236 970,862 -0.51(-5.82%)
Mar 20, 2020 8.745 9.223 8.448 8.745 1,001,213 +0.10(+1.10%)
Mar 19, 2020 7.782 9.382 7.361 8.650 1,746,561 +0.68(+8.59%)
Mar 18, 2020 8.952 8.952 7.400 7.965 1,827,268 -1.26(-13.63%)
Mar 17, 2020 9.350 9.429 9.071 9.223 877,083 -0.06(-0.69%)
Mar 16, 2020 8.769 9.541 8.753 9.286 1,285,471 -0.70(-7.01%)
Mar 13, 2020 9.390 10.00 9.390 9.986 1,622,399 +0.97(+10.77%)
Mar 12, 2020 9.867 9.902 8.992 9.016 2,948,422 -1.47(-14.04%)
Mar 11, 2020 11.23 11.25 10.30 10.49 2,613,488 -0.80(-7.09%)
Mar 10, 2020 11.42 11.43 11.18 11.29 712,312 -0.03(-0.28%)
Mar 09, 2020 11.60 11.61 11.30 11.32 722,168 -0.35(-2.99%)
Mar 06, 2020 11.72 11.74 11.64 11.67 471,370 -0.06(-0.54%)
Mar 05, 2020 11.76 11.78 11.71 11.73 320,305 -0.05(-0.40%)
Mar 04, 2020 11.79 11.82 11.70 11.78 462,201 -0.01(-0.07%)
Mar 03, 2020 11.72 11.83 11.69 11.79 464,069 +0.10(+0.88%)
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.