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 )

10.34 -0.09 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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, 2008 10.12 10.12 10.01 10.12 26,992 +0.07(+0.71%)
May 29, 2008 10.12 10.12 9.993 10.04 54,837 -0.05(-0.49%)
May 28, 2008 10.17 10.17 10.03 10.09 39,282 +0.06(+0.56%)
May 27, 2008 10.05 10.12 10.04 10.04 41,106 -0.06(-0.64%)
May 26, 2008 10.08 10.40 10.03 10.10 0 +0.00(+0.00%)
May 23, 2008 10.08 10.40 10.03 10.10 40,223 +0.03(+0.26%)
May 22, 2008 10.11 10.13 10.01 10.08 37,253 +0.03(+0.32%)
May 21, 2008 9.980 10.08 9.967 10.04 34,805 +0.03(+0.32%)
May 20, 2008 10.14 10.14 9.986 10.01 87,198 -0.13(-1.28%)
May 19, 2008 10.02 10.14 10.02 10.14 26,173 +0.04(+0.39%)
May 16, 2008 10.04 10.10 10.04 10.10 10,700 +0.03(+0.32%)
May 15, 2008 10.08 10.08 9.980 10.07 32,550 +0.00(+0.00%)
May 14, 2008 10.01 10.08 9.999 10.07 24,601 +0.06(+0.58%)
May 13, 2008 10.06 10.06 10.01 10.01 25,316 -0.05(-0.45%)
May 12, 2008 10.06 10.06 10.01 10.06 39,767 +0.06(+0.56%)
May 09, 2008 10.10 10.10 9.967 10.00 33,376 +0.02(+0.16%)
May 08, 2008 10.01 10.06 9.986 9.986 51,955 -0.02(-0.20%)
May 07, 2008 9.960 10.07 9.960 10.01 48,877 -0.02(-0.17%)
May 06, 2008 10.02 10.07 10.01 10.02 53,245 -0.04(-0.35%)
May 05, 2008 10.08 10.19 9.998 10.06 43,504 +0.02(+0.19%)
May 02, 2008 10.08 10.08 10.02 10.04 52,084 -0.04(-0.39%)
May 01, 2008 10.01 10.14 10.01 10.08 47,505 +0.00(+0.00%)
Apr 30, 2008 10.07 10.08 9.980 10.08 42,389 +0.09(+0.91%)
Apr 29, 2008 9.980 10.06 9.980 9.986 47,191 +0.03(+0.26%)
Apr 28, 2008 10.05 10.06 9.941 9.960 85,920 +0.01(+0.07%)
Apr 25, 2008 9.980 10.01 9.954 9.954 54,450 +0.00(+0.00%)
Apr 24, 2008 10.03 10.04 9.954 9.954 46,224 -0.07(-0.69%)
Apr 23, 2008 10.07 10.07 9.993 10.02 36,501 +0.01(+0.10%)
Apr 22, 2008 10.08 10.08 9.973 10.01 40,222 -0.06(-0.65%)
Apr 21, 2008 10.03 10.08 10.01 10.08 41,136 +0.06(+0.65%)
Apr 18, 2008 10.04 10.04 9.967 10.01 49,015 +0.01(+0.13%)
Apr 17, 2008 9.980 10.01 9.921 9.999 27,474 +0.10(+1.05%)
Apr 16, 2008 9.850 9.980 9.850 9.895 39,059 +0.03(+0.26%)
Apr 15, 2008 9.941 9.954 9.869 9.869 21,541 -0.07(-0.72%)
Apr 14, 2008 9.895 9.980 9.895 9.941 47,259 +0.05(+0.46%)
Apr 11, 2008 9.960 10.04 9.895 9.895 57,987 -0.08(-0.85%)
Apr 10, 2008 9.895 9.980 9.895 9.980 61,833 +0.07(+0.66%)
Apr 09, 2008 9.986 9.986 9.915 9.915 28,097 +0.01(+0.13%)
Apr 08, 2008 9.986 10.04 9.882 9.902 41,837 -0.08(-0.85%)
Apr 07, 2008 9.895 10.05 9.895 9.986 42,814 +0.08(+0.79%)
Apr 04, 2008 9.980 10.04 9.908 9.908 33,992 -0.02(-0.20%)
Apr 03, 2008 9.869 10.02 9.869 9.928 52,604 +0.04(+0.39%)
Apr 02, 2008 9.915 9.993 9.889 9.889 77,736 -0.07(-0.72%)
Apr 01, 2008 9.980 9.980 9.843 9.960 36,915 +0.03(+0.33%)
Mar 31, 2008 9.967 10.01 9.798 9.928 82,598 +0.04(+0.39%)
Mar 28, 2008 9.895 9.960 9.882 9.889 26,268 -0.06(-0.59%)
Mar 27, 2008 10.05 10.05 9.882 9.947 93,672 -0.03(-0.33%)
Mar 26, 2008 9.778 9.980 9.778 9.980 49,874 +0.09(+0.92%)
Mar 25, 2008 9.817 9.889 9.707 9.889 52,604 +0.10(+1.06%)
Mar 24, 2008 9.635 9.785 9.622 9.785 76,330 +0.20(+2.03%)
Mar 21, 2008 9.498 9.629 9.485 9.589 59,841 +0.00(+0.00%)
Mar 20, 2008 9.498 9.629 9.485 9.589 59,841 +0.05(+0.55%)
Mar 19, 2008 9.668 9.674 9.479 9.537 50,681 -0.04(-0.41%)
Mar 18, 2008 9.557 9.648 9.557 9.576 54,177 +0.08(+0.89%)
Mar 17, 2008 9.687 9.687 9.466 9.492 87,827 -0.28(-2.86%)
Mar 14, 2008 9.772 9.863 9.700 9.772 38,453 +0.03(+0.27%)
Mar 13, 2008 9.798 9.843 9.739 9.746 27,378 -0.05(-0.46%)
Mar 12, 2008 10.01 10.01 9.791 9.791 27,225 -0.19(-1.89%)
Mar 11, 2008 9.941 10.07 9.876 9.980 73,677 +0.08(+0.79%)
Mar 10, 2008 9.941 9.941 9.869 9.902 32,193 -0.02(-0.20%)
Mar 07, 2008 9.960 9.973 9.915 9.921 33,688 -0.01(-0.13%)
Mar 06, 2008 9.908 10.06 9.713 9.934 122,589 -0.16(-1.55%)
Mar 05, 2008 10.02 10.09 9.947 10.09 64,140 +0.20(+2.04%)
Mar 04, 2008 9.856 9.934 9.759 9.889 47,774 +0.04(+0.40%)
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.