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, 2009 6.630 6.630 6.540 6.630 14,569 +0.10(+1.59%)
Mar 30, 2009 6.695 6.695 6.403 6.526 59,851 -0.02(-0.30%)
Mar 26, 2009 6.403 6.617 6.403 6.546 46,240 +0.01(+0.20%)
Mar 25, 2009 6.487 6.533 6.240 6.533 40,997 +0.29(+4.69%)
Mar 24, 2009 6.526 6.526 6.227 6.240 49,018 -0.20(-3.03%)
Mar 23, 2009 5.896 6.533 5.896 6.435 38,383 -0.01(-0.10%)
Mar 20, 2009 6.435 6.559 6.435 6.442 47,808 -0.07(-1.00%)
Mar 19, 2009 6.442 6.630 6.240 6.507 79,292 +0.10(+1.52%)
Mar 18, 2009 6.325 6.487 6.305 6.409 29,552 +0.20(+3.14%)
Mar 17, 2009 6.273 6.279 6.123 6.214 30,815 -0.05(-0.83%)
Mar 16, 2009 6.273 6.305 6.175 6.266 39,496 +0.12(+1.90%)
Mar 13, 2009 6.175 6.409 6.052 6.149 0 -0.13(-2.07%)
Mar 12, 2009 6.292 6.344 6.175 6.279 33,113 -0.03(-0.51%)
Mar 11, 2009 6.117 6.357 6.045 6.312 32,332 +0.23(+3.85%)
Mar 10, 2009 5.785 6.286 5.785 6.078 58,850 +0.36(+6.25%)
Mar 09, 2009 5.720 5.980 5.532 5.720 54,969 -0.04(-0.68%)
Mar 06, 2009 6.013 6.071 5.759 5.759 0 -0.23(-3.83%)
Mar 05, 2009 6.351 6.435 5.863 5.989 86,521 -0.30(-4.73%)
Mar 04, 2009 6.045 6.321 6.032 6.286 42,651 +0.16(+2.65%)
Mar 02, 2009 6.539 6.767 6.123 6.123 85,292 -0.50(-7.53%)
Feb 27, 2009 6.630 6.637 6.500 6.622 0 -0.05(-0.71%)
Feb 26, 2009 6.695 6.825 6.669 6.669 70,066 -0.08(-1.16%)
Feb 25, 2009 6.481 6.747 5.980 6.747 94,796 +0.62(+10.19%)
Feb 24, 2009 6.045 6.123 5.857 6.123 73,231 +0.08(+1.29%)
Feb 23, 2009 6.468 6.500 6.032 6.045 98,180 -0.48(-7.37%)
Feb 20, 2009 6.481 6.526 6.442 6.526 40,311 +0.03(+0.40%)
Feb 19, 2009 6.500 6.695 6.500 6.500 40,317 +0.00(+0.00%)
Feb 18, 2009 6.578 6.598 6.500 6.500 58,502 -0.01(-0.10%)
Feb 17, 2009 6.650 6.663 6.507 6.507 56,452 -0.09(-1.38%)
Feb 13, 2009 6.825 6.825 6.578 6.598 66,253 -0.23(-3.33%)
Feb 12, 2009 6.864 6.864 6.682 6.825 21,752 -0.08(-1.22%)
Feb 11, 2009 6.825 7.053 6.825 6.910 45,062 +0.00(+0.00%)
Feb 10, 2009 7.085 7.085 6.825 6.910 60,099 -0.01(-0.19%)
Feb 09, 2009 6.825 6.949 6.760 6.923 68,128 +0.19(+2.80%)
Feb 06, 2009 6.728 6.838 6.708 6.734 30,350 +0.01(+0.19%)
Feb 05, 2009 6.611 6.760 6.604 6.721 37,773 +0.12(+1.77%)
Feb 04, 2009 6.629 6.728 6.598 6.604 37,242 -0.09(-1.36%)
Feb 03, 2009 6.630 6.858 6.565 6.695 68,957 +0.08(+1.28%)
Feb 02, 2009 6.702 6.858 6.611 6.611 79,818 -0.18(-2.59%)
Jan 30, 2009 6.721 6.812 6.708 6.786 0 -0.07(-0.95%)
Jan 29, 2009 7.056 7.056 6.741 6.851 26,326 -0.01(-0.19%)
Jan 28, 2009 6.877 6.877 6.702 6.864 38,811 +0.15(+2.19%)
Jan 27, 2009 6.923 6.923 6.643 6.717 60,359 -0.13(-1.95%)
Jan 26, 2009 6.858 6.981 6.630 6.851 52,497 -0.02(-0.28%)
Jan 23, 2009 6.637 6.942 6.637 6.871 66,268 +0.22(+3.36%)
Jan 22, 2009 6.793 6.819 6.630 6.647 59,933 -0.04(-0.53%)
Jan 21, 2009 6.513 6.754 6.403 6.682 85,885 +0.12(+1.78%)
Jan 20, 2009 6.312 6.663 6.188 6.565 58,452 +0.10(+1.51%)
Jan 16, 2009 6.487 6.689 6.175 6.468 47,138 +0.23(+3.65%)
Jan 15, 2009 6.078 6.318 5.922 6.240 101,565 +0.11(+1.80%)
Jan 14, 2009 6.500 6.572 5.948 6.130 140,245 -0.38(-5.79%)
Jan 13, 2009 6.500 6.643 6.500 6.507 36,704 -0.08(-1.28%)
Jan 12, 2009 6.669 6.780 6.578 6.591 145,141 -0.13(-1.88%)
Jan 09, 2009 6.279 6.838 6.279 6.718 107,023 +0.39(+6.22%)
Jan 08, 2009 5.915 6.435 5.915 6.325 108,416 +0.25(+4.06%)
Jan 07, 2009 6.689 6.689 5.987 6.078 120,779 -0.12(-1.89%)
Jan 06, 2009 6.169 6.260 6.140 6.195 84,765 +0.03(+0.48%)
Jan 05, 2009 5.948 6.169 5.948 6.165 107,421 +0.22(+3.65%)
Jan 02, 2009 5.733 5.948 5.733 5.948 0 +0.07(+1.11%)
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.