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 (%)
Sep 30, 2008 8.127 8.127 7.477 8.127 78,894 +0.47(+6.20%)
Sep 29, 2008 8.283 8.283 7.015 7.652 185,135 -0.57(-6.96%)
Sep 26, 2008 8.224 8.237 8.133 8.224 0 +0.03(+0.40%)
Sep 25, 2008 8.289 8.296 8.192 8.192 141,690 -0.13(-1.56%)
Sep 24, 2008 8.770 8.777 8.224 8.322 65,331 -0.08(-0.93%)
Sep 23, 2008 8.465 8.653 8.387 8.400 90,773 -0.19(-2.20%)
Sep 22, 2008 9.108 9.245 8.458 8.588 95,407 -0.62(-6.77%)
Sep 19, 2008 8.705 9.212 8.705 9.212 0 +0.76(+9.00%)
Sep 18, 2008 9.011 9.011 8.127 8.452 178,001 -0.34(-3.85%)
Sep 17, 2008 8.816 9.264 8.647 8.790 212,683 -0.47(-5.12%)
Sep 16, 2008 9.121 9.264 8.660 9.264 244,430 +0.10(+1.06%)
Sep 15, 2008 9.271 9.407 9.162 9.167 92,370 -0.20(-2.08%)
Sep 12, 2008 9.485 9.485 9.316 9.362 37,321 +0.05(+0.49%)
Sep 11, 2008 9.394 9.485 9.316 9.316 50,706 -0.06(-0.62%)
Sep 10, 2008 9.375 9.416 9.375 9.375 30,609 +0.00(+0.00%)
Sep 09, 2008 9.492 9.492 9.297 9.375 71,603 -0.05(-0.48%)
Sep 08, 2008 9.492 9.492 9.362 9.420 46,496 -0.01(-0.07%)
Sep 05, 2008 9.427 9.505 9.394 9.427 0 +0.00(+0.00%)
Sep 04, 2008 9.544 9.544 9.364 9.427 35,727 -0.02(-0.24%)
Sep 03, 2008 9.440 9.479 9.362 9.450 36,752 +0.08(+0.81%)
Sep 02, 2008 9.440 9.476 9.374 9.374 17,130 -0.03(-0.36%)
Aug 29, 2008 9.433 9.433 9.316 9.407 27,040 +0.06(+0.63%)
Aug 28, 2008 9.544 9.544 9.206 9.349 68,171 -0.13(-1.33%)
Aug 27, 2008 9.505 9.557 9.375 9.475 49,814 +0.01(+0.07%)
Aug 26, 2008 9.290 9.589 9.290 9.468 65,684 +0.10(+1.06%)
Aug 25, 2008 9.472 9.524 9.362 9.368 49,503 -0.00(-0.04%)
Aug 22, 2008 9.271 9.440 9.271 9.372 26,645 +0.04(+0.39%)
Aug 21, 2008 9.622 9.622 9.336 9.336 44,441 -0.27(-2.84%)
Aug 20, 2008 9.583 9.635 9.355 9.609 40,342 +0.20(+2.14%)
Aug 19, 2008 9.485 9.589 9.342 9.407 59,519 +0.01(+0.14%)
Aug 18, 2008 9.355 9.453 9.297 9.394 58,077 +0.09(+0.98%)
Aug 15, 2008 9.362 9.407 9.303 9.303 0 -0.08(-0.90%)
Aug 14, 2008 9.414 9.414 9.264 9.388 84,373 -0.05(-0.52%)
Aug 13, 2008 9.527 9.527 9.433 9.437 47,866 -0.09(-0.98%)
Aug 12, 2008 9.589 9.589 9.505 9.531 34,177 -0.05(-0.48%)
Aug 11, 2008 9.589 9.589 9.495 9.576 35,258 -0.01(-0.07%)
Aug 08, 2008 9.674 9.674 9.362 9.583 102,712 -0.01(-0.14%)
Aug 07, 2008 9.850 9.850 9.550 9.596 26,185 +0.01(+0.14%)
Aug 06, 2008 9.642 9.746 9.583 9.583 48,808 -0.10(-1.01%)
Aug 05, 2008 9.655 9.765 9.655 9.681 21,372 -0.06(-0.60%)
Aug 04, 2008 9.746 9.752 9.635 9.739 38,771 +0.03(+0.27%)
Aug 01, 2008 9.856 9.895 9.609 9.713 46,290 -0.07(-0.73%)
Jul 31, 2008 9.882 9.895 9.681 9.785 49,151 -0.07(-0.66%)
Jul 30, 2008 9.850 9.856 9.759 9.850 22,133 +0.00(+0.00%)
Jul 29, 2008 9.850 9.850 9.707 9.850 34,409 +0.14(+1.47%)
Jul 28, 2008 9.973 9.973 9.589 9.707 37,666 +0.05(+0.47%)
Jul 25, 2008 9.589 9.733 9.576 9.661 33,520 +0.00(+0.00%)
Jul 24, 2008 9.570 9.687 9.537 9.661 37,118 +0.10(+1.02%)
Jul 23, 2008 9.661 9.700 9.563 9.563 30,693 -0.04(-0.41%)
Jul 22, 2008 9.648 9.687 9.550 9.603 42,694 -0.01(-0.13%)
Jul 21, 2008 9.537 9.616 9.511 9.616 38,136 +0.04(+0.41%)
Jul 18, 2008 9.655 9.655 9.524 9.576 14,561 -0.00(-0.00%)
Jul 17, 2008 9.622 9.642 9.557 9.577 40,522 -0.04(-0.41%)
Jul 16, 2008 9.466 9.616 9.440 9.616 71,137 +0.03(+0.27%)
Jul 15, 2008 9.720 9.720 9.472 9.589 129,619 -0.18(-1.86%)
Jul 14, 2008 9.759 9.925 9.759 9.772 37,439 -0.08(-0.86%)
Jul 11, 2008 9.947 9.980 9.856 9.856 26,683 -0.18(-1.75%)
Jul 10, 2008 10.08 10.08 9.947 10.03 99,188 -0.04(-0.39%)
Jul 09, 2008 10.14 10.14 9.947 10.07 24,251 +0.12(+1.24%)
Jul 08, 2008 9.947 9.999 9.947 9.947 86,259 +0.00(+0.00%)
Jul 07, 2008 9.863 10.06 9.863 9.947 39,381 +0.08(+0.86%)
Jul 04, 2008 9.967 10.08 9.863 9.863 18,765 +0.00(+0.00%)
Jul 03, 2008 9.967 10.08 9.863 9.863 18,765 -0.05(-0.46%)
Jul 02, 2008 9.934 9.947 9.830 9.908 32,470 -0.03(-0.26%)
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.