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 (%)
Mar 31, 2008 9.965 10.00 9.796 9.926 82,610 +0.04(+0.39%)
Mar 28, 2008 9.894 9.959 9.881 9.887 26,272 -0.06(-0.59%)
Mar 27, 2008 10.05 10.05 9.881 9.946 93,687 -0.03(-0.33%)
Mar 26, 2008 9.777 9.978 9.777 9.978 49,881 +0.09(+0.92%)
Mar 25, 2008 9.816 9.887 9.705 9.887 52,612 +0.10(+1.06%)
Mar 24, 2008 9.634 9.783 9.621 9.783 76,341 +0.20(+2.03%)
Mar 21, 2008 9.497 9.627 9.484 9.588 59,850 +0.00(+0.00%)
Mar 20, 2008 9.497 9.627 9.484 9.588 59,850 +0.05(+0.55%)
Mar 19, 2008 9.666 9.673 9.478 9.536 50,689 -0.04(-0.41%)
Mar 18, 2008 9.556 9.647 9.556 9.575 54,186 +0.08(+0.89%)
Mar 17, 2008 9.686 9.686 9.465 9.491 87,841 -0.28(-2.86%)
Mar 14, 2008 9.770 9.861 9.699 9.770 38,459 +0.03(+0.27%)
Mar 13, 2008 9.796 9.842 9.738 9.744 27,383 -0.05(-0.46%)
Mar 12, 2008 10.01 10.01 9.790 9.790 27,229 -0.19(-1.89%)
Mar 11, 2008 9.939 10.07 9.874 9.978 73,688 +0.08(+0.79%)
Mar 10, 2008 9.939 9.939 9.868 9.900 32,198 -0.02(-0.20%)
Mar 07, 2008 9.959 9.972 9.913 9.920 33,693 -0.01(-0.13%)
Mar 06, 2008 9.907 10.06 9.712 9.933 122,608 -0.16(-1.55%)
Mar 05, 2008 10.02 10.09 9.946 10.09 64,150 +0.20(+2.04%)
Mar 04, 2008 9.855 9.933 9.757 9.887 47,781 +0.04(+0.40%)
Mar 03, 2008 9.738 9.855 9.699 9.848 88,302 +0.15(+1.54%)
Feb 29, 2008 9.842 9.842 9.530 9.699 100,302 -0.05(-0.47%)
Feb 28, 2008 9.796 9.868 9.731 9.744 54,120 -0.13(-1.31%)
Feb 27, 2008 9.965 10.02 9.829 9.874 41,382 -0.09(-0.92%)
Feb 26, 2008 10.02 10.02 9.926 9.965 33,228 +0.05(+0.54%)
Feb 25, 2008 9.777 9.933 9.751 9.912 84,456 +0.19(+1.99%)
Feb 22, 2008 9.718 9.822 9.711 9.718 104,298 -0.14(-1.45%)
Feb 21, 2008 9.861 9.913 9.744 9.861 99,685 +0.00(+0.00%)
Feb 20, 2008 9.861 10.02 9.855 9.861 118,608 -0.17(-1.69%)
Feb 19, 2008 9.803 10.03 9.803 10.03 69,688 +0.27(+2.80%)
Feb 18, 2008 9.894 9.894 9.588 9.757 0 +0.00(+0.00%)
Feb 15, 2008 9.894 9.894 9.588 9.757 219,924 +0.00(+0.00%)
Feb 14, 2008 10.19 10.24 9.725 9.757 177,140 -0.45(-4.40%)
Feb 13, 2008 10.45 10.48 10.20 10.21 109,403 -0.27(-2.61%)
Feb 12, 2008 10.49 10.52 10.41 10.48 110,455 +0.09(+0.88%)
Feb 11, 2008 10.47 10.50 10.37 10.39 99,134 -0.03(-0.31%)
Feb 08, 2008 10.26 10.43 10.26 10.42 54,150 +0.07(+0.69%)
Feb 07, 2008 10.43 10.43 10.24 10.35 66,611 +0.01(+0.06%)
Feb 06, 2008 10.43 10.43 10.32 10.34 39,382 +0.00(+0.00%)
Feb 05, 2008 10.40 10.43 10.32 10.34 44,766 -0.04(-0.34%)
Feb 04, 2008 10.36 10.40 10.34 10.38 16,306 -0.00(-0.04%)
Feb 01, 2008 10.40 10.48 10.31 10.38 49,489 +0.05(+0.50%)
Jan 31, 2008 10.27 10.39 10.27 10.33 51,843 +0.01(+0.06%)
Jan 30, 2008 10.42 10.42 10.28 10.32 39,074 +0.03(+0.25%)
Jan 29, 2008 10.40 10.41 10.28 10.30 76,072 -0.05(-0.50%)
Jan 28, 2008 10.26 10.35 10.20 10.35 44,612 +0.07(+0.70%)
Jan 25, 2008 10.57 10.57 10.26 10.28 31,075 -0.18(-1.69%)
Jan 24, 2008 10.47 10.49 10.40 10.45 45,997 +0.01(+0.07%)
Jan 23, 2008 10.16 10.46 10.11 10.45 63,688 +0.29(+2.88%)
Jan 22, 2008 9.790 10.15 9.790 10.15 89,673 +0.05(+0.52%)
Jan 21, 2008 10.24 10.34 10.01 10.10 0 +0.00(+0.00%)
Jan 18, 2008 10.24 10.34 10.01 10.10 80,303 -0.06(-0.58%)
Jan 17, 2008 10.28 10.39 10.15 10.16 103,549 -0.14(-1.39%)
Jan 16, 2008 10.47 10.53 10.30 10.30 126,608 -0.12(-1.18%)
Jan 15, 2008 10.54 10.54 10.38 10.43 97,879 +0.05(+0.44%)
Jan 14, 2008 10.24 10.56 10.24 10.38 61,073 -0.01(-0.06%)
Jan 11, 2008 10.38 10.39 10.24 10.39 24,613 +0.05(+0.50%)
Jan 10, 2008 10.27 10.34 10.27 10.34 49,720 +0.05(+0.51%)
Jan 09, 2008 10.26 10.29 10.23 10.28 66,611 +0.02(+0.19%)
Jan 08, 2008 10.30 10.30 10.21 10.26 48,151 +0.06(+0.57%)
Jan 07, 2008 10.06 10.30 10.06 10.21 80,189 +0.12(+1.16%)
Jan 04, 2008 10.08 10.11 10.03 10.09 64,537 +0.08(+0.78%)
Jan 03, 2008 9.946 10.04 9.861 10.01 80,035 +0.16(+1.58%)
Jan 02, 2008 9.549 9.913 9.549 9.855 72,303 +0.12(+1.20%)
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.