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 )

10.66 -0.09 (-0.79%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 12, 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 (%)
Jan 30, 2009 6.722 6.813 6.709 6.787 0 -0.07(-0.95%)
Jan 29, 2009 7.057 7.057 6.742 6.852 26,322 -0.01(-0.19%)
Jan 28, 2009 6.878 6.878 6.703 6.865 38,805 +0.15(+2.19%)
Jan 27, 2009 6.924 6.924 6.644 6.718 60,350 -0.13(-1.95%)
Jan 26, 2009 6.859 6.982 6.631 6.852 52,489 -0.02(-0.28%)
Jan 23, 2009 6.638 6.943 6.638 6.872 66,258 +0.22(+3.36%)
Jan 22, 2009 6.794 6.820 6.631 6.648 59,924 -0.04(-0.53%)
Jan 21, 2009 6.514 6.755 6.404 6.683 85,872 +0.12(+1.78%)
Jan 20, 2009 6.313 6.664 6.189 6.566 58,443 +0.10(+1.51%)
Jan 16, 2009 6.488 6.690 6.176 6.469 47,131 +0.23(+3.65%)
Jan 15, 2009 6.079 6.319 5.923 6.241 101,549 +0.11(+1.80%)
Jan 14, 2009 6.501 6.573 5.949 6.131 140,224 -0.38(-5.79%)
Jan 13, 2009 6.501 6.644 6.501 6.508 36,698 -0.08(-1.28%)
Jan 12, 2009 6.670 6.781 6.579 6.592 145,119 -0.13(-1.88%)
Jan 09, 2009 6.280 6.839 6.280 6.719 107,007 +0.39(+6.22%)
Jan 08, 2009 5.916 6.436 5.916 6.326 108,400 +0.25(+4.06%)
Jan 07, 2009 6.690 6.690 5.988 6.079 120,761 -0.12(-1.89%)
Jan 06, 2009 6.170 6.261 6.141 6.196 84,753 +0.03(+0.49%)
Jan 05, 2009 5.949 6.170 5.949 6.166 107,405 +0.22(+3.65%)
Jan 02, 2009 5.734 5.949 5.734 5.949 0 +0.07(+1.11%)
Jan 01, 2009 5.513 6.033 5.052 5.884 0 +0.00(+0.00%)
Dec 31, 2008 5.513 6.033 5.052 5.884 267,349 +0.42(+7.74%)
Dec 30, 2008 5.448 5.461 5.232 5.461 146,277 +0.21(+3.96%)
Dec 29, 2008 5.104 5.429 5.104 5.253 63,735 -0.06(-1.10%)
Dec 26, 2008 4.974 5.591 4.974 5.312 92,322 +0.23(+4.61%)
Dec 24, 2008 5.136 5.201 5.071 5.078 49,706 -0.08(-1.58%)
Dec 23, 2008 5.201 5.201 5.104 5.159 74,413 -0.04(-0.69%)
Dec 22, 2008 5.006 5.364 5.006 5.195 102,492 +0.10(+2.04%)
Dec 19, 2008 5.188 5.468 4.941 5.091 174,262 -0.18(-3.33%)
Dec 18, 2008 5.006 5.325 4.707 5.266 183,749 +0.52(+10.96%)
Dec 17, 2008 4.330 4.792 4.330 4.746 177,890 +0.42(+9.61%)
Dec 16, 2008 4.323 4.440 4.297 4.330 144,194 -0.03(-0.60%)
Dec 15, 2008 4.752 4.876 4.323 4.356 149,805 -0.44(-9.09%)
Dec 12, 2008 4.798 4.876 4.720 4.792 83,642 -0.21(-4.29%)
Dec 11, 2008 4.863 5.279 4.792 5.006 119,872 -0.36(-6.67%)
Dec 10, 2008 5.526 5.624 5.357 5.364 92,980 -0.18(-3.17%)
Dec 09, 2008 5.461 5.591 5.416 5.539 86,720 +0.06(+1.07%)
Dec 08, 2008 5.357 5.546 5.357 5.481 76,636 +0.19(+3.56%)
Dec 05, 2008 5.305 5.390 5.201 5.292 47,130 -0.01(-0.25%)
Dec 04, 2008 5.377 5.552 5.201 5.305 86,232 -0.16(-2.86%)
Dec 03, 2008 5.403 5.656 5.364 5.461 39,058 -0.07(-1.18%)
Dec 02, 2008 5.689 5.689 5.461 5.526 96,264 -0.18(-3.22%)
Dec 01, 2008 6.508 6.508 5.689 5.710 85,531 -0.32(-5.25%)
Nov 28, 2008 6.053 6.092 5.782 6.027 34,883 +0.21(+3.58%)
Nov 26, 2008 5.611 5.851 5.481 5.819 66,990 +0.19(+3.35%)
Nov 25, 2008 5.845 5.864 5.494 5.630 72,472 -0.03(-0.57%)
Nov 24, 2008 5.240 5.669 5.240 5.663 122,756 +0.35(+6.61%)
Nov 21, 2008 5.981 6.126 5.234 5.312 230,736 -0.73(-12.15%)
Nov 20, 2008 5.962 6.306 5.962 6.046 77,067 -0.13(-2.11%)
Nov 19, 2008 6.007 7.269 6.007 6.176 55,033 -0.06(-1.04%)
Nov 18, 2008 5.981 6.287 5.877 6.241 63,197 +0.06(+0.94%)
Nov 17, 2008 6.332 6.417 6.183 6.183 87,400 -0.30(-4.61%)
Nov 14, 2008 6.449 6.677 6.339 6.482 74,479 -0.12(-1.87%)
Nov 13, 2008 6.566 6.677 6.202 6.605 164,122 -0.12(-1.84%)
Nov 12, 2008 7.103 7.282 6.729 6.729 91,524 -0.54(-7.39%)
Nov 11, 2008 7.301 7.379 7.236 7.266 60,295 -0.04(-0.48%)
Nov 10, 2008 7.789 7.789 7.249 7.301 42,471 -0.01(-0.18%)
Nov 07, 2008 7.262 7.340 7.229 7.314 57,152 +0.05(+0.63%)
Nov 06, 2008 7.373 7.373 7.197 7.269 73,570 -0.05(-0.71%)
Nov 05, 2008 7.151 7.418 7.151 7.321 69,865 +0.16(+2.18%)
Nov 04, 2008 7.125 7.204 6.989 7.164 94,012 +0.07(+1.01%)
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.