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 )

10.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 29, 2009 7.125 7.138 7.021 7.099 53,850 -0.01(-0.18%)
May 28, 2009 6.937 7.197 6.865 7.112 288,766 +0.20(+2.82%)
May 27, 2009 7.197 7.197 6.859 6.917 80,990 +0.04(+0.57%)
May 26, 2009 7.002 7.002 6.859 6.878 66,672 -0.01(-0.09%)
May 22, 2009 6.878 6.943 6.872 6.885 74,199 +0.03(+0.38%)
May 21, 2009 6.937 6.943 6.800 6.859 50,797 +0.01(+0.14%)
May 20, 2009 6.852 6.956 6.716 6.849 46,308 +0.14(+2.08%)
May 19, 2009 6.859 6.943 6.709 6.709 78,023 -0.07(-1.05%)
May 18, 2009 6.872 6.872 6.768 6.781 45,827 +0.01(+0.19%)
May 15, 2009 6.761 6.859 6.664 6.768 31,844 +0.05(+0.68%)
May 14, 2009 6.690 6.725 6.677 6.722 81,982 +0.03(+0.49%)
May 13, 2009 6.872 6.872 6.677 6.690 85,946 -0.21(-3.02%)
May 12, 2009 6.943 7.002 6.878 6.898 85,934 +0.03(+0.38%)
May 11, 2009 6.950 6.956 6.839 6.872 71,314 -0.03(-0.47%)
May 08, 2009 7.028 7.028 6.774 6.904 50,684 +0.12(+1.72%)
May 07, 2009 6.852 6.859 6.761 6.787 88,273 +0.00(+0.00%)
May 06, 2009 6.826 6.826 6.703 6.787 38,942 -0.04(-0.57%)
May 05, 2009 6.800 6.826 6.761 6.826 47,056 +0.02(+0.29%)
May 04, 2009 6.801 6.820 6.774 6.807 79,206 -0.01(-0.14%)
May 01, 2009 6.683 6.826 6.683 6.817 58,520 +0.17(+2.59%)
Apr 30, 2009 6.651 6.755 6.612 6.644 30,556 +0.01(+0.20%)
Apr 29, 2009 6.690 6.716 6.605 6.631 42,591 -0.05(-0.78%)
Apr 28, 2009 6.521 6.846 6.521 6.683 66,418 +0.16(+2.39%)
Apr 27, 2009 6.579 6.581 6.508 6.527 37,509 -0.04(-0.59%)
Apr 24, 2009 6.501 6.566 6.495 6.566 46,478 +0.08(+1.30%)
Apr 23, 2009 6.495 6.501 6.469 6.482 43,635 -0.01(-0.18%)
Apr 22, 2009 6.391 6.501 6.339 6.493 67,552 +0.02(+0.38%)
Apr 21, 2009 6.495 6.495 6.423 6.469 31,070 +0.02(+0.30%)
Apr 20, 2009 6.313 6.469 6.306 6.449 38,928 +0.14(+2.27%)
Apr 17, 2009 6.423 6.488 6.306 6.306 94,157 +0.00(+0.00%)
Apr 16, 2009 6.690 6.690 6.118 6.306 123,758 -0.32(-4.81%)
Apr 15, 2009 6.521 6.625 6.352 6.625 84,868 +0.10(+1.60%)
Apr 14, 2009 6.404 6.618 6.404 6.521 40,170 +0.08(+1.31%)
Apr 13, 2009 6.462 6.534 6.339 6.436 49,105 -0.15(-2.27%)
Apr 09, 2009 6.748 6.748 6.443 6.586 69,073 -0.16(-2.41%)
Apr 08, 2009 6.748 6.787 6.670 6.748 57,581 +0.01(+0.19%)
Apr 07, 2009 6.716 6.794 6.716 6.735 25,759 -0.05(-0.67%)
Apr 06, 2009 6.807 6.807 6.735 6.781 44,784 +0.04(+0.58%)
Apr 03, 2009 6.664 6.807 6.612 6.742 50,083 +0.16(+2.47%)
Apr 02, 2009 6.677 6.683 6.384 6.579 47,556 -0.04(-0.59%)
Apr 01, 2009 6.852 6.872 6.579 6.618 68,885 -0.01(-0.20%)
Mar 31, 2009 6.631 6.631 6.541 6.631 14,567 +0.10(+1.59%)
Mar 30, 2009 6.696 6.696 6.404 6.527 59,842 -0.02(-0.30%)
Mar 26, 2009 6.404 6.618 6.404 6.547 46,233 +0.01(+0.20%)
Mar 25, 2009 6.488 6.534 6.241 6.534 40,991 +0.29(+4.69%)
Mar 24, 2009 6.527 6.527 6.228 6.241 49,011 -0.20(-3.03%)
Mar 23, 2009 5.897 6.534 5.897 6.436 38,378 -0.01(-0.10%)
Mar 20, 2009 6.436 6.560 6.436 6.443 47,800 -0.07(-1.00%)
Mar 19, 2009 6.443 6.631 6.241 6.508 79,280 +0.10(+1.52%)
Mar 18, 2009 6.326 6.488 6.306 6.410 29,547 +0.20(+3.14%)
Mar 17, 2009 6.274 6.280 6.124 6.215 30,810 -0.05(-0.83%)
Mar 16, 2009 6.274 6.306 6.176 6.267 39,490 +0.12(+1.90%)
Mar 13, 2009 6.176 6.410 6.053 6.150 0 -0.13(-2.07%)
Mar 12, 2009 6.293 6.345 6.176 6.280 33,108 -0.03(-0.51%)
Mar 11, 2009 6.118 6.358 6.046 6.313 32,327 +0.23(+3.85%)
Mar 10, 2009 5.786 6.287 5.786 6.079 58,841 +0.36(+6.25%)
Mar 09, 2009 5.721 5.981 5.533 5.721 54,960 -0.04(-0.68%)
Mar 06, 2009 6.014 6.072 5.760 5.760 0 -0.23(-3.83%)
Mar 05, 2009 6.352 6.436 5.864 5.990 86,508 -0.30(-4.73%)
Mar 04, 2009 6.046 6.322 6.033 6.287 42,644 +0.16(+2.66%)
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.