Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2008 7.267 7.267 6.962 7.163 50,674 +0.13(+1.85%)
Oct 30, 2008 7.228 7.358 7.027 7.033 54,847 -0.16(-2.26%)
Oct 29, 2008 7.449 7.625 7.092 7.196 87,402 -0.25(-3.32%)
Oct 28, 2008 6.884 7.963 6.845 7.443 116,619 +0.66(+9.78%)
Oct 27, 2008 6.890 7.105 6.760 6.780 65,205 -0.16(-2.28%)
Oct 24, 2008 6.578 6.949 6.578 6.938 24,450 -0.01(-0.16%)
Oct 23, 2008 6.741 7.573 6.474 6.949 116,948 +0.16(+2.30%)
Oct 22, 2008 6.793 6.903 6.572 6.793 43,299 -0.05(-0.76%)
Oct 21, 2008 6.799 6.903 6.676 6.845 44,288 -0.03(-0.38%)
Oct 20, 2008 6.448 6.903 6.448 6.871 185,115 +0.42(+6.55%)
Oct 17, 2008 6.305 6.578 6.175 6.448 108,513 +0.11(+1.74%)
Oct 16, 2008 6.201 6.370 5.982 6.338 153,380 -0.01(-0.20%)
Oct 15, 2008 7.215 7.215 5.863 6.351 152,999 -0.39(-5.79%)
Oct 14, 2008 6.565 6.825 6.338 6.741 187,935 +0.67(+11.02%)
Oct 13, 2008 4.875 6.175 4.875 6.072 272,961 +1.50(+32.68%)
Oct 10, 2008 4.485 4.583 3.907 4.576 335,425 -0.36(-7.37%)
Oct 09, 2008 5.382 6.000 4.875 4.940 324,352 -0.78(-13.60%)
Oct 08, 2008 6.227 6.416 5.200 5.718 337,514 -0.72(-11.15%)
Oct 07, 2008 6.890 7.118 6.279 6.435 162,200 -0.57(-8.16%)
Oct 06, 2008 7.625 7.635 6.572 7.007 196,835 -0.70(-9.03%)
Oct 03, 2008 7.670 7.800 7.540 7.703 92,465 +0.07(+0.85%)
Oct 02, 2008 7.670 7.748 7.573 7.638 40,205 -0.05(-0.68%)
Oct 01, 2008 8.002 8.249 7.404 7.690 68,757 -0.44(-5.36%)
Sep 30, 2008 8.125 8.125 7.475 8.125 78,906 +0.47(+6.20%)
Sep 29, 2008 8.281 8.281 7.014 7.651 185,163 -0.57(-6.96%)
Sep 26, 2008 8.223 8.236 8.132 8.223 0 +0.03(+0.40%)
Sep 25, 2008 8.288 8.294 8.190 8.190 141,711 -0.13(-1.56%)
Sep 24, 2008 8.769 8.775 8.223 8.320 65,340 -0.08(-0.93%)
Sep 23, 2008 8.463 8.652 8.385 8.398 90,787 -0.19(-2.20%)
Sep 22, 2008 9.107 9.244 8.457 8.587 95,422 -0.62(-6.77%)
Sep 19, 2008 8.704 9.211 8.704 9.211 0 +0.76(+9.00%)
Sep 18, 2008 9.010 9.010 8.125 8.450 178,028 -0.34(-3.85%)
Sep 17, 2008 8.815 9.263 8.645 8.789 212,715 -0.47(-5.12%)
Sep 16, 2008 9.120 9.263 8.658 9.263 244,467 +0.10(+1.06%)
Sep 15, 2008 9.270 9.406 9.160 9.166 92,384 -0.20(-2.08%)
Sep 12, 2008 9.484 9.484 9.315 9.361 37,327 +0.05(+0.49%)
Sep 11, 2008 9.393 9.484 9.315 9.315 50,714 -0.06(-0.62%)
Sep 10, 2008 9.374 9.414 9.374 9.374 30,613 +0.00(+0.00%)
Sep 09, 2008 9.491 9.491 9.296 9.374 71,614 -0.05(-0.48%)
Sep 08, 2008 9.491 9.491 9.361 9.419 46,503 -0.01(-0.07%)
Sep 05, 2008 9.426 9.504 9.393 9.426 0 +0.00(+0.00%)
Sep 04, 2008 9.543 9.543 9.363 9.426 35,733 -0.02(-0.24%)
Sep 03, 2008 9.439 9.477 9.361 9.448 36,757 +0.08(+0.81%)
Sep 02, 2008 9.439 9.474 9.372 9.372 17,132 -0.03(-0.36%)
Aug 29, 2008 9.432 9.432 9.315 9.406 27,044 +0.06(+0.63%)
Aug 28, 2008 9.543 9.543 9.205 9.348 68,182 -0.13(-1.33%)
Aug 27, 2008 9.504 9.556 9.374 9.473 49,821 +0.01(+0.07%)
Aug 26, 2008 9.289 9.588 9.289 9.466 65,694 +0.10(+1.06%)
Aug 25, 2008 9.471 9.523 9.361 9.367 49,511 -0.00(-0.04%)
Aug 22, 2008 9.270 9.439 9.270 9.371 26,649 +0.04(+0.39%)
Aug 21, 2008 9.621 9.621 9.335 9.335 44,448 -0.27(-2.84%)
Aug 20, 2008 9.582 9.634 9.354 9.608 40,348 +0.20(+2.14%)
Aug 19, 2008 9.484 9.588 9.341 9.406 59,528 +0.01(+0.14%)
Aug 18, 2008 9.354 9.452 9.296 9.393 58,085 +0.09(+0.98%)
Aug 15, 2008 9.361 9.406 9.302 9.302 0 -0.08(-0.90%)
Aug 14, 2008 9.413 9.413 9.263 9.387 84,385 -0.05(-0.52%)
Aug 13, 2008 9.526 9.526 9.432 9.436 47,874 -0.09(-0.98%)
Aug 12, 2008 9.588 9.588 9.504 9.530 34,182 -0.05(-0.48%)
Aug 11, 2008 9.588 9.588 9.493 9.575 35,264 -0.01(-0.07%)
Aug 08, 2008 9.673 9.673 9.361 9.582 102,728 -0.01(-0.14%)
Aug 07, 2008 9.848 9.848 9.549 9.595 26,189 +0.01(+0.14%)
Aug 06, 2008 9.640 9.744 9.582 9.582 48,815 -0.10(-1.01%)
Aug 05, 2008 9.653 9.763 9.653 9.679 21,375 -0.06(-0.60%)
Aug 04, 2008 9.744 9.751 9.634 9.738 38,777 +0.03(+0.27%)
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.