Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.87 +0.11 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.505 9.545 9.394 9.537 272,906 -0.05(-0.50%)
Apr 29, 2020 9.410 9.616 9.378 9.584 387,049 +0.21(+2.20%)
Apr 28, 2020 9.290 9.433 9.243 9.378 402,654 +0.17(+1.81%)
Apr 27, 2020 9.402 9.418 9.179 9.211 647,387 -0.24(-2.52%)
Apr 24, 2020 9.720 9.720 9.386 9.449 578,438 -0.25(-2.54%)
Apr 23, 2020 9.966 10.02 9.656 9.696 649,085 -0.29(-2.94%)
Apr 22, 2020 10.04 10.06 9.934 9.990 378,886 -0.02(-0.24%)
Apr 21, 2020 9.918 10.01 9.918 10.01 474,514 +0.01(+0.08%)
Apr 20, 2020 10.05 10.07 9.974 10.01 399,935 -0.03(-0.32%)
Apr 17, 2020 10.09 10.11 10.03 10.04 431,972 -0.02(-0.24%)
Apr 16, 2020 10.11 10.11 10.01 10.06 395,553 -0.05(-0.47%)
Apr 15, 2020 10.02 10.12 9.958 10.11 299,199 +0.01(+0.08%)
Apr 14, 2020 9.942 10.13 9.942 10.10 622,989 +0.25(+2.50%)
Apr 13, 2020 9.847 9.906 9.737 9.855 628,753 -0.01(-0.08%)
Apr 09, 2020 9.768 9.926 9.762 9.863 979,731 +0.31(+3.23%)
Apr 08, 2020 9.412 9.649 9.380 9.554 498,829 +0.18(+1.94%)
Apr 07, 2020 9.373 9.444 9.293 9.373 598,685 +0.16(+1.72%)
Apr 06, 2020 9.112 9.365 9.112 9.214 630,288 +0.14(+1.57%)
Apr 03, 2020 9.214 9.236 8.945 9.072 586,144 -0.25(-2.71%)
Apr 02, 2020 9.175 9.380 8.969 9.325 479,131 +0.13(+1.46%)
Apr 01, 2020 9.499 9.594 9.112 9.191 570,705 -0.66(-6.67%)
Mar 31, 2020 9.950 10.11 9.744 9.847 484,359 -0.23(-2.28%)
Mar 30, 2020 9.657 10.26 9.610 10.08 628,284 +0.44(+4.51%)
Mar 27, 2020 9.736 9.871 9.467 9.641 693,107 -0.22(-2.25%)
Mar 26, 2020 9.357 10.09 9.357 9.863 1,024,272 +0.63(+6.86%)
Mar 25, 2020 8.590 9.491 8.590 9.230 848,580 +0.74(+8.76%)
Mar 24, 2020 8.368 8.756 8.368 8.487 821,246 +0.30(+3.67%)
Mar 23, 2020 8.542 8.621 7.834 8.186 976,759 -0.51(-5.82%)
Mar 20, 2020 8.692 9.167 8.397 8.692 1,007,293 +0.09(+1.10%)
Mar 19, 2020 7.735 9.325 7.316 8.597 1,757,169 +0.68(+8.59%)
Mar 18, 2020 8.898 8.898 7.356 7.917 1,838,366 -1.25(-13.63%)
Mar 17, 2020 9.293 9.373 9.017 9.167 882,410 -0.06(-0.69%)
Mar 16, 2020 8.716 9.483 8.700 9.230 1,293,278 -0.70(-7.01%)
Mar 13, 2020 9.333 9.942 9.333 9.926 1,632,253 +0.96(+10.77%)
Mar 12, 2020 9.808 9.842 8.938 8.961 2,966,329 -1.46(-14.04%)
Mar 11, 2020 11.16 11.18 10.24 10.42 2,629,361 -0.80(-7.09%)
Mar 10, 2020 11.35 11.36 11.11 11.22 716,639 -0.03(-0.28%)
Mar 09, 2020 11.53 11.54 11.23 11.25 726,554 -0.35(-2.99%)
Mar 06, 2020 11.65 11.67 11.57 11.60 474,232 -0.06(-0.54%)
Mar 05, 2020 11.69 11.71 11.64 11.66 322,251 -0.05(-0.40%)
Mar 04, 2020 11.72 11.75 11.63 11.71 465,008 -0.01(-0.07%)
Mar 03, 2020 11.65 11.76 11.62 11.72 466,888 +0.10(+0.88%)
Mar 02, 2020 11.26 11.61 11.26 11.61 760,205 +0.38(+3.36%)
Feb 28, 2020 11.55 11.58 11.16 11.24 1,809,679 -0.37(-3.19%)
Feb 27, 2020 11.74 11.75 11.60 11.61 504,608 -0.09(-0.81%)
Feb 26, 2020 11.74 11.79 11.67 11.70 555,580 -0.04(-0.34%)
Feb 25, 2020 11.68 11.75 11.67 11.74 372,147 +0.06(+0.47%)
Feb 24, 2020 11.72 11.76 11.68 11.68 274,492 -0.03(-0.27%)
Feb 21, 2020 11.78 11.81 11.71 11.72 460,770 -0.03(-0.27%)
Feb 20, 2020 11.60 11.75 11.60 11.75 398,617 +0.17(+1.43%)
Feb 19, 2020 11.50 11.58 11.48 11.58 420,986 +0.11(+0.96%)
Feb 18, 2020 11.51 11.51 11.45 11.47 350,357 +0.00(+0.00%)
Feb 14, 2020 11.50 11.51 11.46 11.47 349,895 -0.01(-0.07%)
Feb 13, 2020 11.47 11.50 11.47 11.48 686,490 +0.04(+0.34%)
Feb 12, 2020 11.44 11.49 11.43 11.44 594,513 +0.02(+0.14%)
Feb 11, 2020 11.45 11.47 11.43 11.43 563,588 +0.02(+0.14%)
Feb 10, 2020 11.45 11.46 11.41 11.41 532,165 -0.02(-0.21%)
Feb 07, 2020 11.45 11.45 11.41 11.43 471,201 +0.02(+0.14%)
Feb 06, 2020 11.42 11.45 11.40 11.42 526,970 +0.01(+0.07%)
Feb 05, 2020 11.43 11.45 11.41 11.41 376,709 -0.02(-0.14%)
Feb 04, 2020 11.42 11.45 11.42 11.43 400,207 +0.02(+0.14%)
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.