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 )

10.60 +0.02 (+0.19%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 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 10.11 10.11 10.01 10.11 26,996 +0.07(+0.71%)
May 29, 2008 10.12 10.12 9.991 10.04 54,846 -0.05(-0.49%)
May 28, 2008 10.17 10.17 10.03 10.09 39,288 +0.06(+0.56%)
May 27, 2008 10.05 10.12 10.04 10.04 41,113 -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 40,230 +0.03(+0.26%)
May 22, 2008 10.11 10.13 10.01 10.08 37,259 +0.03(+0.32%)
May 21, 2008 9.978 10.08 9.965 10.04 34,810 +0.03(+0.32%)
May 20, 2008 10.14 10.14 9.985 10.01 87,211 -0.13(-1.28%)
May 19, 2008 10.02 10.14 10.02 10.14 26,176 +0.04(+0.39%)
May 16, 2008 10.04 10.10 10.04 10.10 10,702 +0.03(+0.32%)
May 15, 2008 10.08 10.08 9.978 10.07 32,555 +0.00(+0.00%)
May 14, 2008 10.01 10.08 9.998 10.07 24,604 +0.06(+0.58%)
May 13, 2008 10.06 10.06 10.01 10.01 25,320 -0.05(-0.45%)
May 12, 2008 10.06 10.06 10.00 10.06 39,773 +0.06(+0.56%)
May 09, 2008 10.10 10.10 9.965 10.00 33,381 +0.02(+0.16%)
May 08, 2008 10.00 10.06 9.985 9.985 51,963 -0.02(-0.20%)
May 07, 2008 9.959 10.07 9.959 10.00 48,884 -0.02(-0.17%)
May 06, 2008 10.02 10.07 10.01 10.02 53,253 -0.04(-0.35%)
May 05, 2008 10.08 10.19 9.996 10.06 43,511 +0.02(+0.19%)
May 02, 2008 10.08 10.08 10.02 10.04 52,092 -0.04(-0.39%)
May 01, 2008 10.00 10.13 10.00 10.08 47,512 +0.00(+0.00%)
Apr 30, 2008 10.07 10.08 9.978 10.08 42,396 +0.09(+0.91%)
Apr 29, 2008 9.978 10.06 9.978 9.985 47,198 +0.03(+0.26%)
Apr 28, 2008 10.05 10.06 9.939 9.959 85,933 +0.01(+0.07%)
Apr 25, 2008 9.978 10.00 9.952 9.952 54,458 +0.00(+0.00%)
Apr 24, 2008 10.03 10.04 9.952 9.952 46,231 -0.07(-0.69%)
Apr 23, 2008 10.07 10.07 9.991 10.02 36,507 +0.01(+0.10%)
Apr 22, 2008 10.08 10.08 9.972 10.01 40,228 -0.06(-0.65%)
Apr 21, 2008 10.03 10.08 10.01 10.08 41,142 +0.06(+0.65%)
Apr 18, 2008 10.04 10.04 9.965 10.01 49,023 +0.01(+0.13%)
Apr 17, 2008 9.978 10.01 9.920 9.998 27,478 +0.10(+1.05%)
Apr 16, 2008 9.848 9.978 9.848 9.894 39,065 +0.03(+0.26%)
Apr 15, 2008 9.939 9.952 9.868 9.868 21,544 -0.07(-0.72%)
Apr 14, 2008 9.894 9.978 9.894 9.939 47,266 +0.05(+0.46%)
Apr 11, 2008 9.959 10.04 9.894 9.894 57,996 -0.08(-0.85%)
Apr 10, 2008 9.894 9.978 9.894 9.978 61,842 +0.07(+0.66%)
Apr 09, 2008 9.985 9.985 9.913 9.913 28,101 +0.01(+0.13%)
Apr 08, 2008 9.985 10.04 9.881 9.900 41,843 -0.08(-0.85%)
Apr 07, 2008 9.894 10.05 9.894 9.985 42,820 +0.08(+0.79%)
Apr 04, 2008 9.978 10.03 9.907 9.907 33,998 -0.02(-0.20%)
Apr 03, 2008 9.868 10.02 9.868 9.926 52,612 +0.04(+0.39%)
Apr 02, 2008 9.913 9.991 9.887 9.887 77,747 -0.07(-0.72%)
Apr 01, 2008 9.978 9.978 9.842 9.959 36,920 +0.03(+0.33%)
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%)
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.