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 (%)
Nov 28, 2008 6.052 6.091 5.781 6.026 34,888 +0.21(+3.58%)
Nov 26, 2008 5.610 5.850 5.480 5.818 67,000 +0.19(+3.35%)
Nov 25, 2008 5.844 5.863 5.493 5.629 72,483 -0.03(-0.57%)
Nov 24, 2008 5.239 5.668 5.239 5.662 122,774 +0.35(+6.61%)
Nov 21, 2008 5.980 6.125 5.233 5.311 230,771 -0.73(-12.15%)
Nov 20, 2008 5.961 6.305 5.961 6.045 77,078 -0.13(-2.11%)
Nov 19, 2008 6.006 7.267 6.006 6.175 55,041 -0.06(-1.04%)
Nov 18, 2008 5.980 6.286 5.876 6.240 63,207 +0.06(+0.94%)
Nov 17, 2008 6.331 6.416 6.182 6.182 87,413 -0.30(-4.61%)
Nov 14, 2008 6.448 6.676 6.338 6.481 74,491 -0.12(-1.87%)
Nov 13, 2008 6.565 6.676 6.201 6.604 164,147 -0.12(-1.84%)
Nov 12, 2008 7.102 7.280 6.728 6.728 91,537 -0.54(-7.39%)
Nov 11, 2008 7.300 7.378 7.235 7.265 60,304 -0.04(-0.48%)
Nov 10, 2008 7.787 7.787 7.248 7.300 42,477 -0.01(-0.18%)
Nov 07, 2008 7.261 7.339 7.228 7.313 57,161 +0.05(+0.63%)
Nov 06, 2008 7.371 7.371 7.196 7.267 73,581 -0.05(-0.71%)
Nov 05, 2008 7.150 7.417 7.150 7.319 69,876 +0.16(+2.18%)
Nov 04, 2008 7.124 7.202 6.988 7.163 94,026 +0.07(+1.01%)
Nov 03, 2008 7.163 7.722 6.799 7.092 54,944 -0.07(-1.00%)
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%)
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.