Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.43 +0.08 (+0.72%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.980 10.03 9.921 10.03 71,831 +0.13(+1.31%)
Apr 28, 2005 9.980 10.01 9.837 9.902 57,834 +0.05(+0.53%)
Apr 27, 2005 9.791 9.954 9.791 9.850 30,301 +0.01(+0.07%)
Apr 26, 2005 9.778 9.895 9.778 9.843 41,376 +0.07(+0.66%)
Apr 25, 2005 9.850 9.850 9.772 9.778 68,908 -0.05(-0.53%)
Apr 22, 2005 9.850 9.980 9.752 9.830 195,805 -0.03(-0.26%)
Apr 21, 2005 9.752 9.908 9.746 9.856 92,134 +0.06(+0.60%)
Apr 20, 2005 9.752 9.811 9.752 9.798 32,762 +0.05(+0.47%)
Apr 19, 2005 9.765 9.817 9.726 9.752 44,606 -0.01(-0.13%)
Apr 18, 2005 9.778 9.778 9.713 9.765 34,146 +0.01(+0.13%)
Apr 15, 2005 9.707 9.759 9.694 9.752 24,610 +0.05(+0.47%)
Apr 14, 2005 9.752 9.785 9.707 9.707 64,140 -0.01(-0.13%)
Apr 13, 2005 9.785 9.785 9.713 9.720 30,762 -0.07(-0.66%)
Apr 12, 2005 9.707 9.785 9.700 9.785 31,685 +0.03(+0.33%)
Apr 11, 2005 9.700 9.772 9.700 9.752 41,222 -0.02(-0.20%)
Apr 08, 2005 9.811 9.817 9.759 9.772 31,378 -0.02(-0.20%)
Apr 07, 2005 9.778 9.837 9.778 9.791 38,299 -0.03(-0.26%)
Apr 06, 2005 9.752 9.824 9.694 9.817 43,683 +0.07(+0.73%)
Apr 05, 2005 9.739 9.804 9.739 9.746 22,456 -0.01(-0.13%)
Apr 04, 2005 9.694 9.824 9.694 9.759 46,605 +0.05(+0.54%)
Apr 01, 2005 9.700 9.811 9.700 9.707 40,760 +0.01(+0.07%)
Mar 31, 2005 9.622 9.811 9.622 9.700 89,058 +0.08(+0.88%)
Mar 30, 2005 9.609 9.674 9.557 9.616 76,599 +0.01(+0.07%)
Mar 29, 2005 9.622 9.752 9.505 9.609 77,060 +0.02(+0.20%)
Mar 28, 2005 9.687 9.778 9.550 9.589 45,529 -0.05(-0.47%)
Mar 24, 2005 9.537 9.648 9.524 9.635 41,376 +0.08(+0.82%)
Mar 23, 2005 9.648 9.648 9.550 9.557 66,909 -0.10(-1.01%)
Mar 22, 2005 9.655 9.707 9.655 9.655 77,368 -0.03(-0.34%)
Mar 21, 2005 9.817 9.876 9.681 9.687 35,377 -0.12(-1.19%)
Mar 18, 2005 9.752 9.811 9.713 9.804 29,224 +0.05(+0.53%)
Mar 17, 2005 9.713 9.824 9.713 9.752 29,070 +0.06(+0.60%)
Mar 16, 2005 9.752 9.869 9.694 9.694 44,606 -0.08(-0.86%)
Mar 15, 2005 9.746 9.804 9.746 9.778 66,909 +0.05(+0.47%)
Mar 14, 2005 9.850 9.850 9.700 9.733 91,980 -0.09(-0.93%)
Mar 11, 2005 9.798 9.863 9.759 9.824 42,145 -0.06(-0.59%)
Mar 10, 2005 9.889 9.934 9.856 9.882 47,682 -0.01(-0.07%)
Mar 09, 2005 9.947 9.947 9.817 9.889 106,439 -0.06(-0.59%)
Mar 08, 2005 9.980 9.980 9.928 9.947 56,603 -0.03(-0.26%)
Mar 07, 2005 9.954 10.03 9.954 9.973 60,448 +0.01(+0.07%)
Mar 04, 2005 10.01 10.03 9.947 9.967 44,913 +0.01(+0.07%)
Mar 03, 2005 9.908 9.980 9.908 9.960 53,681 +0.05(+0.46%)
Mar 02, 2005 9.947 9.947 9.876 9.915 52,450 +0.00(+0.00%)
Mar 01, 2005 9.993 9.993 9.895 9.915 74,599 -0.03(-0.33%)
Feb 28, 2005 10.03 10.03 9.928 9.947 50,604 -0.04(-0.39%)
Feb 25, 2005 9.915 9.999 9.817 9.986 61,218 +0.07(+0.72%)
Feb 24, 2005 9.915 9.915 9.824 9.915 76,445 +0.10(+0.99%)
Feb 23, 2005 9.882 9.921 9.804 9.817 79,829 -0.07(-0.66%)
Feb 22, 2005 9.863 9.908 9.804 9.882 59,679 -0.02(-0.20%)
Feb 18, 2005 9.915 9.915 9.798 9.902 73,677 +0.03(+0.33%)
Feb 17, 2005 9.954 9.954 9.843 9.869 54,450 -0.05(-0.46%)
Feb 16, 2005 9.908 9.980 9.869 9.915 97,210 -0.01(-0.13%)
Feb 15, 2005 10.01 10.01 9.908 9.928 71,831 -0.02(-0.20%)
Feb 14, 2005 9.947 10.01 9.882 9.947 45,529 +0.07(+0.66%)
Feb 11, 2005 10.01 10.01 9.876 9.882 56,142 -0.13(-1.30%)
Feb 10, 2005 9.999 10.04 9.941 10.01 73,984 +0.04(+0.39%)
Feb 09, 2005 10.03 10.04 9.947 9.973 83,367 -0.05(-0.52%)
Feb 08, 2005 9.934 10.06 9.934 10.03 44,144 +0.08(+0.78%)
Feb 07, 2005 9.837 9.960 9.804 9.947 61,833 +0.07(+0.66%)
Feb 04, 2005 9.843 9.928 9.837 9.882 66,755 +0.05(+0.46%)
Feb 03, 2005 9.811 9.843 9.752 9.837 43,837 +0.03(+0.27%)
Feb 02, 2005 9.804 9.830 9.746 9.811 54,142 +0.06(+0.60%)
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.