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 )

10.28 +0.15 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 8.595 8.595 8.543 8.588 182,818 -0.01(-0.15%)
Oct 30, 2014 8.614 8.624 8.569 8.601 178,402 +0.00(+0.00%)
Oct 29, 2014 8.601 8.608 8.588 8.601 167,286 +0.00(+0.00%)
Oct 28, 2014 8.575 8.601 8.549 8.601 212,857 +0.03(+0.38%)
Oct 27, 2014 8.549 8.569 8.543 8.569 79,114 +0.03(+0.30%)
Oct 24, 2014 8.536 8.556 8.530 8.543 120,030 +0.02(+0.23%)
Oct 23, 2014 8.530 8.562 8.523 8.523 187,225 -0.02(-0.23%)
Oct 22, 2014 8.562 8.562 8.536 8.543 153,712 -0.03(-0.38%)
Oct 21, 2014 8.575 8.575 8.536 8.575 196,676 +0.00(+0.00%)
Oct 20, 2014 8.536 8.582 8.530 8.575 151,322 +0.05(+0.61%)
Oct 17, 2014 8.543 8.559 8.523 8.523 154,595 +0.01(+0.15%)
Oct 16, 2014 8.465 8.484 8.445 8.510 141,293 +0.02(+0.23%)
Oct 15, 2014 8.465 8.517 8.439 8.491 249,923 +0.04(+0.46%)
Oct 14, 2014 8.484 8.484 8.452 8.452 178,289 -0.03(-0.31%)
Oct 13, 2014 8.478 8.497 8.475 8.478 240,893 -0.03(-0.38%)
Oct 10, 2014 8.510 8.530 8.452 8.510 213,386 -0.02(-0.23%)
Oct 09, 2014 8.582 8.582 8.497 8.530 176,006 -0.02(-0.24%)
Oct 08, 2014 8.517 8.569 8.504 8.550 219,160 +0.05(+0.55%)
Oct 07, 2014 8.478 8.530 8.478 8.504 236,427 +0.03(+0.31%)
Oct 06, 2014 8.445 8.484 8.445 8.478 189,903 +0.05(+0.54%)
Oct 03, 2014 8.419 8.452 8.419 8.432 153,871 -0.01(-0.08%)
Oct 02, 2014 8.465 8.497 8.413 8.439 236,750 -0.05(-0.61%)
Oct 01, 2014 8.478 8.517 8.471 8.491 246,699 +0.01(+0.15%)
Sep 30, 2014 8.452 8.478 8.439 8.478 134,298 +0.03(+0.31%)
Sep 29, 2014 8.445 8.458 8.426 8.452 122,306 +0.01(+0.08%)
Sep 26, 2014 8.413 8.445 8.413 8.445 163,230 +0.01(+0.08%)
Sep 25, 2014 8.406 8.445 8.400 8.439 204,400 +0.01(+0.08%)
Sep 24, 2014 8.400 8.432 8.400 8.432 152,411 +0.03(+0.31%)
Sep 23, 2014 8.400 8.426 8.393 8.406 141,536 -0.01(-0.15%)
Sep 22, 2014 8.387 8.419 8.374 8.419 181,876 +0.03(+0.39%)
Sep 19, 2014 8.374 8.387 8.367 8.387 107,643 +0.02(+0.23%)
Sep 18, 2014 8.374 8.387 8.354 8.367 151,343 -0.02(-0.23%)
Sep 17, 2014 8.348 8.399 8.341 8.387 165,574 +0.04(+0.47%)
Sep 16, 2014 8.315 8.348 8.296 8.348 250,271 +0.01(+0.16%)
Sep 15, 2014 8.335 8.348 8.315 8.335 186,184 -0.01(-0.16%)
Sep 12, 2014 8.374 8.380 8.335 8.348 202,419 -0.06(-0.70%)
Sep 11, 2014 8.406 8.406 8.367 8.406 149,256 -0.05(-0.61%)
Sep 10, 2014 8.419 8.458 8.406 8.458 204,792 +0.04(+0.46%)
Sep 09, 2014 8.387 8.439 8.387 8.419 123,383 +0.02(+0.23%)
Sep 08, 2014 8.413 8.445 8.400 8.400 223,739 -0.02(-0.23%)
Sep 05, 2014 8.413 8.439 8.387 8.419 135,902 +0.02(+0.23%)
Sep 04, 2014 8.406 8.406 8.387 8.400 101,454 -0.03(-0.31%)
Sep 03, 2014 8.413 8.432 8.400 8.426 174,676 +0.00(+0.00%)
Sep 02, 2014 8.413 8.413 8.393 8.426 235,814 +0.00(+0.00%)
Aug 29, 2014 8.406 8.426 8.426 8.426 203,188 +0.01(+0.15%)
Aug 28, 2014 8.406 8.419 8.380 8.413 115,196 +0.01(+0.08%)
Aug 27, 2014 8.393 8.413 8.361 8.406 178,667 +0.03(+0.39%)
Aug 26, 2014 8.348 8.374 8.328 8.374 180,734 +0.01(+0.16%)
Aug 25, 2014 8.361 8.367 8.328 8.361 312,793 -0.01(-0.08%)
Aug 22, 2014 8.380 8.387 8.348 8.367 151,779 -0.02(-0.23%)
Aug 21, 2014 8.393 8.413 8.380 8.387 119,432 -0.03(-0.31%)
Aug 20, 2014 8.400 8.400 8.380 8.413 141,219 +0.00(+0.00%)
Aug 19, 2014 8.426 8.432 8.393 8.413 114,596 +0.01(+0.08%)
Aug 18, 2014 8.419 8.426 8.380 8.406 216,110 +0.00(+0.00%)
Aug 15, 2014 8.458 8.478 8.374 8.406 318,418 -0.02(-0.28%)
Aug 14, 2014 8.426 8.439 8.426 8.430 72,921 +0.00(+0.05%)
Aug 13, 2014 8.432 8.439 8.406 8.426 118,939 -0.03(-0.38%)
Aug 12, 2014 8.432 8.458 8.419 8.458 170,986 +0.04(+0.46%)
Aug 11, 2014 8.445 8.458 8.406 8.419 191,294 +0.01(+0.08%)
Aug 08, 2014 8.387 8.419 8.367 8.413 131,918 +0.05(+0.62%)
Aug 07, 2014 8.335 8.361 8.315 8.361 287,231 +0.02(+0.23%)
Aug 06, 2014 8.322 8.348 8.315 8.341 170,024 +0.03(+0.39%)
Aug 05, 2014 8.328 8.341 8.309 8.309 247,147 -0.05(-0.62%)
Aug 04, 2014 8.406 8.412 8.296 8.361 409,145 -0.05(-0.62%)
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.