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

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.45 +0.10 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2016 8.485 8.498 8.419 8.452 485,900 -0.10(-1.16%)
Nov 29, 2016 8.551 8.551 8.512 8.551 120,308 +0.02(+0.23%)
Nov 28, 2016 8.545 8.578 8.505 8.531 330,744 +0.04(+0.47%)
Nov 25, 2016 8.518 8.537 8.485 8.492 235,220 -0.05(-0.54%)
Nov 23, 2016 8.538 8.538 8.538 0 -0.11(-1.22%)
Nov 22, 2016 8.617 8.660 8.584 8.644 345,451 +0.07(+0.77%)
Nov 21, 2016 8.492 8.604 8.485 8.578 338,924 +0.09(+1.02%)
Nov 18, 2016 8.525 8.584 8.472 8.491 328,613 -0.06(-0.70%)
Nov 17, 2016 8.584 8.637 8.545 8.551 440,267 -0.06(-0.69%)
Nov 16, 2016 8.657 8.689 8.604 8.611 254,798 -0.01(-0.08%)
Nov 15, 2016 8.558 8.677 8.512 8.617 726,701 +0.09(+1.01%)
Nov 14, 2016 8.644 8.670 8.459 8.531 959,513 -0.13(-1.45%)
Nov 11, 2016 8.710 8.723 8.617 8.657 523,191 -0.07(-0.83%)
Nov 10, 2016 8.842 8.848 8.677 8.729 915,690 -0.13(-1.42%)
Nov 09, 2016 8.829 8.914 8.763 8.855 758,451 -0.03(-0.30%)
Nov 08, 2016 8.848 8.888 8.848 8.881 172,681 +0.05(+0.59%)
Nov 07, 2016 8.835 8.881 8.829 8.829 199,485 -0.01(-0.07%)
Nov 04, 2016 8.842 8.862 8.835 8.835 151,791 -0.01(-0.15%)
Nov 03, 2016 8.829 8.848 8.822 8.848 222,269 +0.01(+0.15%)
Nov 02, 2016 8.822 8.855 8.789 8.835 237,982 +0.04(+0.45%)
Nov 01, 2016 8.724 8.822 8.671 8.796 345,738 +0.05(+0.60%)
Oct 31, 2016 8.757 8.776 8.730 8.743 375,574 -0.02(-0.22%)
Oct 28, 2016 8.796 8.848 8.717 8.763 513,863 -0.10(-1.11%)
Oct 27, 2016 8.921 8.947 8.835 8.862 228,824 -0.09(-1.03%)
Oct 26, 2016 8.993 8.997 8.934 8.954 279,263 -0.05(-0.58%)
Oct 25, 2016 9.045 9.045 8.980 9.006 319,328 -0.01(-0.07%)
Oct 24, 2016 8.993 9.018 8.979 9.013 210,487 +0.01(+0.15%)
Oct 21, 2016 8.993 9.006 8.960 8.999 186,170 +0.05(+0.51%)
Oct 20, 2016 8.973 8.999 8.901 8.953 306,740 +0.05(+0.52%)
Oct 19, 2016 8.796 8.908 8.783 8.908 404,334 +0.16(+1.80%)
Oct 18, 2016 8.737 8.803 8.671 8.750 713,186 +0.06(+0.68%)
Oct 17, 2016 8.783 8.822 8.658 8.691 631,912 -0.11(-1.27%)
Oct 14, 2016 8.862 8.934 8.766 8.803 650,716 -0.09(-0.96%)
Oct 13, 2016 9.039 9.039 8.835 8.888 804,459 -0.16(-1.81%)
Oct 12, 2016 9.157 9.164 8.980 9.052 949,996 -0.11(-1.15%)
Oct 11, 2016 9.177 9.210 9.157 9.157 183,950 -0.02(-0.21%)
Oct 10, 2016 9.170 9.223 9.157 9.177 315,084 +0.01(+0.08%)
Oct 07, 2016 9.236 9.262 9.151 9.170 288,506 -0.06(-0.64%)
Oct 06, 2016 9.275 9.287 9.183 9.229 255,877 -0.05(-0.56%)
Oct 05, 2016 9.353 9.357 9.275 9.281 308,358 -0.07(-0.77%)
Oct 04, 2016 9.458 9.458 9.347 9.353 280,518 -0.10(-1.04%)
Oct 03, 2016 9.497 9.543 9.432 9.451 326,277 -0.03(-0.28%)
Sep 30, 2016 9.490 9.517 9.458 9.477 221,283 +0.03(+0.35%)
Sep 29, 2016 9.549 9.549 9.438 9.445 270,434 -0.14(-1.43%)
Sep 28, 2016 9.530 9.582 9.530 9.582 167,655 +0.08(+0.82%)
Sep 27, 2016 9.530 9.549 9.497 9.503 186,166 -0.01(-0.14%)
Sep 26, 2016 9.536 9.549 9.487 9.517 213,549 +0.03(+0.28%)
Sep 23, 2016 9.510 9.536 9.458 9.490 202,871 -0.02(-0.21%)
Sep 22, 2016 9.497 9.543 9.484 9.510 214,656 +0.07(+0.69%)
Sep 21, 2016 9.406 9.445 9.360 9.445 107,619 +0.05(+0.49%)
Sep 20, 2016 9.406 9.419 9.379 9.399 161,280 +0.01(+0.14%)
Sep 19, 2016 9.373 9.399 9.353 9.386 97,865 +0.03(+0.36%)
Sep 16, 2016 9.406 9.432 9.308 9.353 350,279 -0.06(-0.63%)
Sep 15, 2016 9.392 9.484 9.379 9.412 189,414 -0.02(-0.21%)
Sep 14, 2016 9.347 9.458 9.308 9.432 290,374 +0.10(+1.05%)
Sep 13, 2016 9.392 9.464 9.314 9.334 348,704 -0.11(-1.18%)
Sep 12, 2016 9.426 9.458 9.357 9.445 423,709 +0.00(+0.00%)
Sep 09, 2016 9.595 9.595 9.432 9.445 519,552 -0.18(-1.82%)
Sep 08, 2016 9.660 9.661 9.595 9.621 297,080 -0.01(-0.13%)
Sep 07, 2016 9.738 9.744 9.634 9.634 303,422 -0.10(-1.00%)
Sep 06, 2016 9.783 9.816 9.725 9.731 356,722 -0.05(-0.47%)
Sep 02, 2016 9.770 9.777 9.777 9.777 202,142 -0.02(-0.20%)
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.