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 (%)
May 31, 2024 10.18 10.28 10.18 10.28 216,753 +0.15(+1.48%)
May 30, 2024 10.14 10.16 10.11 10.13 277,261 +0.04(+0.35%)
May 29, 2024 10.22 10.22 10.09 10.10 450,487 -0.15(-1.51%)
May 28, 2024 10.40 10.43 10.23 10.25 506,902 -0.15(-1.49%)
May 24, 2024 10.36 10.41 10.30 10.40 210,802 +0.06(+0.63%)
May 23, 2024 10.42 10.48 10.32 10.34 262,356 -0.09(-0.86%)
May 22, 2024 10.59 10.59 10.41 10.43 326,474 -0.15(-1.42%)
May 21, 2024 10.61 10.63 10.56 10.58 160,924 -0.02(-0.14%)
May 20, 2024 10.59 10.63 10.57 10.60 129,816 +0.02(+0.14%)
May 17, 2024 10.58 10.64 10.55 10.58 120,627 +0.00(+0.00%)
May 16, 2024 10.59 10.60 10.55 10.58 126,824 -0.01(-0.09%)
May 15, 2024 10.56 10.64 10.56 10.59 331,925 +0.05(+0.47%)
May 14, 2024 10.58 10.60 10.52 10.54 216,667 +0.01(+0.07%)
May 13, 2024 10.66 10.66 10.52 10.53 122,186 -0.07(-0.66%)
May 10, 2024 10.67 10.69 10.56 10.60 163,012 -0.05(-0.47%)
May 09, 2024 10.77 10.78 10.60 10.65 237,420 -0.06(-0.56%)
May 08, 2024 10.61 10.73 10.59 10.71 192,596 +0.11(+1.03%)
May 07, 2024 10.55 10.62 10.49 10.60 191,530 +0.11(+1.04%)
May 06, 2024 10.44 10.49 10.42 10.49 214,707 +0.11(+1.05%)
May 03, 2024 10.37 10.42 10.35 10.38 242,354 +0.06(+0.58%)
May 02, 2024 10.27 10.32 10.24 10.32 189,152 +0.06(+0.58%)
May 01, 2024 10.29 10.34 10.23 10.26 365,892 +0.02(+0.19%)
Apr 30, 2024 10.25 10.26 10.22 10.24 168,500 -0.03(-0.29%)
Apr 29, 2024 10.22 10.30 10.22 10.27 134,247 +0.07(+0.68%)
Apr 26, 2024 10.24 10.25 10.20 10.20 137,147 +0.03(+0.29%)
Apr 25, 2024 10.17 10.22 10.15 10.17 146,956 -0.07(-0.68%)
Apr 24, 2024 10.21 10.25 10.16 10.24 208,926 +0.04(+0.39%)
Apr 23, 2024 10.12 10.20 10.12 10.20 269,680 +0.09(+0.89%)
Apr 22, 2024 10.13 10.15 10.08 10.11 222,172 -0.02(-0.20%)
Apr 19, 2024 10.19 10.21 10.11 10.13 280,473 -0.04(-0.39%)
Apr 18, 2024 10.27 10.27 10.17 10.17 119,372 -0.07(-0.68%)
Apr 17, 2024 10.27 10.27 10.20 10.24 279,127 +0.00(+0.00%)
Apr 16, 2024 10.15 10.25 10.07 10.24 342,231 +0.04(+0.39%)
Apr 15, 2024 10.28 10.29 10.18 10.20 269,520 -0.14(-1.35%)
Apr 12, 2024 10.37 10.41 10.34 10.34 220,966 +0.02(+0.17%)
Apr 11, 2024 10.36 10.36 10.27 10.33 362,039 +0.01(+0.10%)
Apr 10, 2024 10.32 10.35 10.28 10.32 606,919 -0.07(-0.67%)
Apr 09, 2024 10.43 10.44 10.36 10.39 184,021 +0.00(+0.00%)
Apr 08, 2024 10.39 10.43 10.38 10.39 249,679 +0.03(+0.29%)
Apr 05, 2024 10.32 10.38 10.29 10.36 184,020 +0.02(+0.19%)
Apr 04, 2024 10.39 10.42 10.33 10.34 232,625 -0.01(-0.10%)
Apr 03, 2024 10.31 10.36 10.28 10.35 406,711 +0.00(+0.00%)
Apr 02, 2024 10.28 10.40 10.27 10.35 465,099 -0.01(-0.10%)
Apr 01, 2024 10.45 10.46 10.33 10.36 361,918 -0.11(-1.04%)
Mar 28, 2024 10.50 10.51 10.51 10.46 385,023 -0.04(-0.38%)
Mar 27, 2024 10.48 10.50 10.42 10.50 238,980 +0.04(+0.38%)
Mar 26, 2024 10.44 10.46 10.42 10.46 184,952 +0.05(+0.48%)
Mar 25, 2024 10.43 10.43 10.40 10.42 160,168 -0.05(-0.47%)
Mar 22, 2024 10.48 10.49 10.41 10.46 348,149 +0.03(+0.29%)
Mar 21, 2024 10.45 10.50 10.43 10.43 189,833 -0.01(-0.09%)
Mar 20, 2024 10.45 10.47 10.37 10.44 240,336 -0.01(-0.10%)
Mar 19, 2024 10.47 10.48 10.42 10.45 194,591 +0.01(+0.10%)
Mar 18, 2024 10.41 10.48 10.41 10.44 221,693 +0.07(+0.67%)
Mar 15, 2024 10.29 10.40 10.26 10.38 237,126 +0.10(+0.96%)
Mar 14, 2024 10.33 10.35 10.26 10.28 386,571 -0.05(-0.50%)
Mar 13, 2024 10.38 10.40 10.31 10.33 268,130 +0.00(+0.00%)
Mar 12, 2024 10.45 10.45 10.32 10.33 477,027 -0.09(-0.85%)
Mar 11, 2024 10.48 10.49 10.41 10.42 227,896 -0.04(-0.38%)
Mar 08, 2024 10.52 10.53 10.33 10.46 455,600 -0.02(-0.19%)
Mar 07, 2024 10.46 10.51 10.43 10.48 207,610 +0.03(+0.28%)
Mar 06, 2024 10.46 10.47 10.40 10.45 225,149 +0.01(+0.09%)
Mar 05, 2024 10.38 10.46 10.38 10.44 258,394 +0.06(+0.57%)
Mar 04, 2024 10.39 10.44 10.35 10.38 376,066 -0.02(-0.19%)
Mar 01, 2024 10.30 10.40 10.26 10.40 411,053 +0.13(+1.25%)
Feb 29, 2024 10.23 10.28 10.16 10.27 224,022 +0.07(+0.68%)
Feb 28, 2024 10.13 10.23 10.13 10.20 299,178 +0.09(+0.88%)
Feb 27, 2024 10.16 10.20 10.09 10.11 253,603 -0.06(-0.58%)
Feb 26, 2024 10.26 10.27 10.17 10.17 220,606 -0.09(-0.87%)
Feb 23, 2024 10.21 10.26 10.20 10.26 215,012 +0.07(+0.68%)
Feb 22, 2024 10.17 10.24 10.15 10.19 315,157 +0.04(+0.39%)
Feb 21, 2024 10.16 10.18 10.13 10.15 234,530 +0.02(+0.19%)
Feb 20, 2024 10.11 10.16 10.09 10.13 279,066 +0.00(+0.00%)
Feb 16, 2024 10.11 10.17 10.09 10.13 371,206 -0.03(-0.29%)
Feb 15, 2024 10.06 10.20 10.06 10.16 369,754 +0.12(+1.18%)
Feb 14, 2024 9.934 10.05 9.934 10.04 328,556 +0.11(+1.12%)
Feb 13, 2024 9.941 9.951 9.891 9.931 366,748 -0.08(-0.78%)
Feb 12, 2024 9.951 10.01 9.920 10.01 305,780 +0.12(+1.19%)
Feb 09, 2024 9.882 9.951 9.853 9.892 323,229 +0.03(+0.30%)
Feb 08, 2024 9.823 9.863 9.804 9.863 326,143 +0.03(+0.30%)
Feb 07, 2024 9.823 9.902 9.784 9.833 304,275 +0.03(+0.30%)
Feb 06, 2024 9.764 9.833 9.734 9.804 315,355 +0.06(+0.60%)
Feb 05, 2024 9.794 9.813 9.715 9.745 548,697 -0.11(-1.10%)
Feb 02, 2024 9.784 9.892 9.774 9.853 518,341 -0.05(-0.50%)
Feb 01, 2024 9.843 9.926 9.843 9.902 390,044 +0.10(+1.00%)
Jan 31, 2024 9.745 9.863 9.715 9.804 469,704 +0.06(+0.60%)
Jan 30, 2024 9.666 9.745 9.666 9.745 452,967 +0.04(+0.40%)
Jan 29, 2024 9.597 9.705 9.578 9.705 367,111 +0.11(+1.13%)
Jan 26, 2024 9.499 9.607 9.484 9.597 603,374 +0.10(+1.03%)
Jan 25, 2024 9.450 9.499 9.440 9.499 236,450 +0.06(+0.62%)
Jan 24, 2024 9.450 9.479 9.430 9.440 292,683 +0.01(+0.10%)
Jan 23, 2024 9.440 9.479 9.406 9.430 369,296 -0.04(-0.42%)
Jan 22, 2024 9.499 9.519 9.450 9.470 374,040 +0.04(+0.42%)
Jan 19, 2024 9.460 9.464 9.322 9.430 312,148 +0.00(+0.00%)
Jan 18, 2024 9.509 9.529 9.381 9.430 274,309 -0.09(-0.93%)
Jan 17, 2024 9.548 9.548 9.489 9.519 310,094 -0.04(-0.41%)
Jan 16, 2024 9.637 9.656 9.548 9.558 367,022 -0.09(-0.92%)
Jan 12, 2024 9.686 9.696 9.622 9.646 314,271 +0.00(+0.00%)
Jan 11, 2024 9.705 9.735 9.632 9.646 579,709 -0.06(-0.58%)
Jan 10, 2024 9.742 9.742 9.634 9.703 278,628 +0.00(+0.00%)
Jan 09, 2024 9.723 9.732 9.678 9.703 168,694 -0.03(-0.30%)
Jan 08, 2024 9.674 9.732 9.659 9.732 362,268 +0.10(+1.02%)
Jan 05, 2024 9.674 9.713 9.600 9.634 419,283 -0.04(-0.40%)
Jan 04, 2024 9.723 9.723 9.674 9.674 388,600 -0.06(-0.60%)
Jan 03, 2024 9.723 9.751 9.679 9.732 352,719 +0.01(+0.10%)
Jan 02, 2024 9.625 9.723 9.605 9.723 309,585 +0.06(+0.61%)
Dec 29, 2023 9.634 9.674 9.586 9.664 960,440 +0.03(+0.30%)
Dec 28, 2023 9.693 9.700 9.625 9.634 634,948 -0.10(-1.01%)
Dec 27, 2023 9.723 9.742 9.664 9.732 791,821 +0.07(+0.71%)
Dec 26, 2023 9.723 9.742 9.625 9.664 911,430 -0.06(-0.60%)
Dec 22, 2023 9.771 9.815 9.698 9.723 554,059 +0.00(+0.00%)
Dec 21, 2023 9.742 9.776 9.683 9.723 601,726 -0.01(-0.10%)
Dec 20, 2023 9.781 9.811 9.703 9.732 498,060 -0.03(-0.30%)
Dec 19, 2023 9.771 9.820 9.733 9.762 750,063 +0.03(+0.30%)
Dec 18, 2023 9.781 9.791 9.674 9.732 804,343 -0.07(-0.70%)
Dec 15, 2023 9.869 9.879 9.762 9.801 631,876 -0.03(-0.30%)
Dec 14, 2023 9.644 9.869 9.644 9.830 841,830 +0.23(+2.37%)
Dec 13, 2023 9.593 9.632 9.447 9.603 662,824 +0.05(+0.51%)
Dec 12, 2023 9.573 9.622 9.486 9.554 433,238 +0.00(+0.00%)
Dec 11, 2023 9.593 9.612 9.534 9.554 266,678 -0.08(-0.81%)
Dec 08, 2023 9.622 9.651 9.544 9.632 284,620 -0.02(-0.20%)
Dec 07, 2023 9.583 9.661 9.559 9.651 337,783 +0.07(+0.71%)
Dec 06, 2023 9.661 9.681 9.573 9.583 623,324 -0.07(-0.71%)
Dec 05, 2023 9.681 9.700 9.622 9.651 357,836 +0.00(+0.00%)
Dec 04, 2023 9.661 9.700 9.617 9.651 409,194 -0.03(-0.30%)
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.