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 )

10.68 -0.07 (-0.65%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2008 9.967 10.01 9.798 9.928 82,598 +0.04(+0.39%)
Mar 28, 2008 9.895 9.960 9.882 9.889 26,268 -0.06(-0.59%)
Mar 27, 2008 10.05 10.05 9.882 9.947 93,672 -0.03(-0.33%)
Mar 26, 2008 9.778 9.980 9.778 9.980 49,874 +0.09(+0.92%)
Mar 25, 2008 9.817 9.889 9.707 9.889 52,604 +0.10(+1.06%)
Mar 24, 2008 9.635 9.785 9.622 9.785 76,330 +0.20(+2.03%)
Mar 21, 2008 9.498 9.629 9.485 9.589 59,841 +0.00(+0.00%)
Mar 20, 2008 9.498 9.629 9.485 9.589 59,841 +0.05(+0.55%)
Mar 19, 2008 9.668 9.674 9.479 9.537 50,681 -0.04(-0.41%)
Mar 18, 2008 9.557 9.648 9.557 9.576 54,177 +0.08(+0.89%)
Mar 17, 2008 9.687 9.687 9.466 9.492 87,827 -0.28(-2.86%)
Mar 14, 2008 9.772 9.863 9.700 9.772 38,453 +0.03(+0.27%)
Mar 13, 2008 9.798 9.843 9.739 9.746 27,378 -0.05(-0.46%)
Mar 12, 2008 10.01 10.01 9.791 9.791 27,225 -0.19(-1.89%)
Mar 11, 2008 9.941 10.07 9.876 9.980 73,677 +0.08(+0.79%)
Mar 10, 2008 9.941 9.941 9.869 9.902 32,193 -0.02(-0.20%)
Mar 07, 2008 9.960 9.973 9.915 9.921 33,688 -0.01(-0.13%)
Mar 06, 2008 9.908 10.06 9.713 9.934 122,589 -0.16(-1.55%)
Mar 05, 2008 10.02 10.09 9.947 10.09 64,140 +0.20(+2.04%)
Mar 04, 2008 9.856 9.934 9.759 9.889 47,774 +0.04(+0.40%)
Mar 03, 2008 9.739 9.856 9.700 9.850 88,289 +0.15(+1.54%)
Feb 29, 2008 9.843 9.843 9.531 9.700 100,286 -0.05(-0.47%)
Feb 28, 2008 9.798 9.869 9.733 9.746 54,111 -0.13(-1.31%)
Feb 27, 2008 9.967 10.03 9.830 9.875 41,376 -0.09(-0.92%)
Feb 26, 2008 10.03 10.03 9.928 9.967 33,223 +0.05(+0.54%)
Feb 25, 2008 9.778 9.934 9.752 9.913 84,443 +0.19(+1.99%)
Feb 22, 2008 9.720 9.824 9.712 9.720 104,282 -0.14(-1.45%)
Feb 21, 2008 9.863 9.915 9.746 9.863 99,670 +0.00(+0.00%)
Feb 20, 2008 9.863 10.03 9.856 9.863 118,590 -0.17(-1.69%)
Feb 19, 2008 9.804 10.03 9.804 10.03 69,677 +0.27(+2.80%)
Feb 18, 2008 9.895 9.895 9.589 9.759 0 +0.00(+0.00%)
Feb 15, 2008 9.895 9.895 9.589 9.759 219,891 +0.00(+0.00%)
Feb 14, 2008 10.19 10.24 9.726 9.759 177,113 -0.45(-4.39%)
Feb 13, 2008 10.45 10.48 10.20 10.21 109,386 -0.27(-2.61%)
Feb 12, 2008 10.49 10.53 10.41 10.48 110,438 +0.09(+0.88%)
Feb 11, 2008 10.47 10.50 10.37 10.39 99,119 -0.03(-0.31%)
Feb 08, 2008 10.27 10.43 10.27 10.42 54,142 +0.07(+0.69%)
Feb 07, 2008 10.43 10.43 10.24 10.35 66,601 +0.01(+0.06%)
Feb 06, 2008 10.43 10.43 10.32 10.34 39,376 +0.00(+0.00%)
Feb 05, 2008 10.40 10.43 10.32 10.34 44,759 -0.04(-0.34%)
Feb 04, 2008 10.36 10.40 10.34 10.38 16,304 -0.00(-0.04%)
Feb 01, 2008 10.40 10.48 10.31 10.38 49,482 +0.05(+0.50%)
Jan 31, 2008 10.27 10.40 10.27 10.33 51,835 +0.01(+0.06%)
Jan 30, 2008 10.42 10.42 10.28 10.32 39,068 +0.03(+0.25%)
Jan 29, 2008 10.40 10.42 10.28 10.30 76,061 -0.05(-0.51%)
Jan 28, 2008 10.26 10.35 10.20 10.35 44,606 +0.07(+0.70%)
Jan 25, 2008 10.57 10.57 10.26 10.28 31,070 -0.18(-1.69%)
Jan 24, 2008 10.47 10.49 10.40 10.46 45,990 +0.01(+0.07%)
Jan 23, 2008 10.16 10.46 10.11 10.45 63,679 +0.29(+2.88%)
Jan 22, 2008 9.791 10.16 9.791 10.16 89,659 +0.05(+0.52%)
Jan 21, 2008 10.24 10.34 10.01 10.10 0 +0.00(+0.00%)
Jan 18, 2008 10.24 10.34 10.01 10.10 80,291 -0.06(-0.58%)
Jan 17, 2008 10.29 10.39 10.15 10.16 103,533 -0.14(-1.39%)
Jan 16, 2008 10.47 10.53 10.30 10.30 126,589 -0.12(-1.18%)
Jan 15, 2008 10.54 10.54 10.38 10.43 97,864 +0.05(+0.44%)
Jan 14, 2008 10.25 10.56 10.25 10.38 61,064 -0.01(-0.06%)
Jan 11, 2008 10.38 10.39 10.24 10.39 24,610 +0.05(+0.50%)
Jan 10, 2008 10.27 10.34 10.27 10.34 49,712 +0.05(+0.51%)
Jan 09, 2008 10.26 10.29 10.23 10.29 66,601 +0.02(+0.19%)
Jan 08, 2008 10.30 10.30 10.21 10.27 48,143 +0.06(+0.57%)
Jan 07, 2008 10.06 10.30 10.06 10.21 80,177 +0.12(+1.16%)
Jan 04, 2008 10.08 10.11 10.03 10.09 64,528 +0.08(+0.78%)
Jan 03, 2008 9.947 10.04 9.863 10.01 80,023 +0.16(+1.58%)
Jan 02, 2008 9.550 9.915 9.550 9.856 72,292 +0.12(+1.20%)
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.