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 (%)
Apr 30, 2009 6.650 6.754 6.611 6.643 30,561 +0.01(+0.20%)
Apr 29, 2009 6.689 6.715 6.604 6.630 42,597 -0.05(-0.78%)
Apr 28, 2009 6.520 6.845 6.520 6.682 66,428 +0.16(+2.39%)
Apr 27, 2009 6.578 6.580 6.507 6.526 37,514 -0.04(-0.59%)
Apr 24, 2009 6.500 6.565 6.494 6.565 46,485 +0.08(+1.30%)
Apr 23, 2009 6.494 6.500 6.468 6.481 43,642 -0.01(-0.18%)
Apr 22, 2009 6.390 6.500 6.338 6.492 67,562 +0.02(+0.38%)
Apr 21, 2009 6.494 6.494 6.422 6.468 31,075 +0.02(+0.30%)
Apr 20, 2009 6.312 6.468 6.305 6.448 38,934 +0.14(+2.27%)
Apr 17, 2009 6.422 6.487 6.305 6.305 94,171 +0.00(+0.00%)
Apr 16, 2009 6.689 6.689 6.117 6.305 123,777 -0.32(-4.81%)
Apr 15, 2009 6.520 6.624 6.351 6.624 84,881 +0.10(+1.60%)
Apr 14, 2009 6.403 6.617 6.403 6.520 40,176 +0.08(+1.31%)
Apr 13, 2009 6.461 6.533 6.338 6.435 49,112 -0.15(-2.27%)
Apr 09, 2009 6.747 6.747 6.442 6.585 69,083 -0.16(-2.41%)
Apr 08, 2009 6.747 6.786 6.669 6.747 57,590 +0.01(+0.19%)
Apr 07, 2009 6.715 6.793 6.715 6.734 25,763 -0.05(-0.67%)
Apr 06, 2009 6.806 6.806 6.734 6.780 44,791 +0.04(+0.58%)
Apr 03, 2009 6.663 6.806 6.611 6.741 50,091 +0.16(+2.47%)
Apr 02, 2009 6.676 6.682 6.383 6.578 47,563 -0.04(-0.59%)
Apr 01, 2009 6.851 6.871 6.578 6.617 68,896 -0.01(-0.20%)
Mar 31, 2009 6.630 6.630 6.540 6.630 14,569 +0.10(+1.59%)
Mar 30, 2009 6.695 6.695 6.403 6.526 59,851 -0.02(-0.30%)
Mar 26, 2009 6.403 6.617 6.403 6.546 46,240 +0.01(+0.20%)
Mar 25, 2009 6.487 6.533 6.240 6.533 40,997 +0.29(+4.69%)
Mar 24, 2009 6.526 6.526 6.227 6.240 49,018 -0.20(-3.03%)
Mar 23, 2009 5.896 6.533 5.896 6.435 38,383 -0.01(-0.10%)
Mar 20, 2009 6.435 6.559 6.435 6.442 47,808 -0.07(-1.00%)
Mar 19, 2009 6.442 6.630 6.240 6.507 79,292 +0.10(+1.52%)
Mar 18, 2009 6.325 6.487 6.305 6.409 29,552 +0.20(+3.14%)
Mar 17, 2009 6.273 6.279 6.123 6.214 30,815 -0.05(-0.83%)
Mar 16, 2009 6.273 6.305 6.175 6.266 39,496 +0.12(+1.90%)
Mar 13, 2009 6.175 6.409 6.052 6.149 0 -0.13(-2.07%)
Mar 12, 2009 6.292 6.344 6.175 6.279 33,113 -0.03(-0.51%)
Mar 11, 2009 6.117 6.357 6.045 6.312 32,332 +0.23(+3.85%)
Mar 10, 2009 5.785 6.286 5.785 6.078 58,850 +0.36(+6.25%)
Mar 09, 2009 5.720 5.980 5.532 5.720 54,969 -0.04(-0.68%)
Mar 06, 2009 6.013 6.071 5.759 5.759 0 -0.23(-3.83%)
Mar 05, 2009 6.351 6.435 5.863 5.989 86,521 -0.30(-4.73%)
Mar 04, 2009 6.045 6.321 6.032 6.286 42,651 +0.16(+2.65%)
Mar 02, 2009 6.539 6.767 6.123 6.123 85,292 -0.50(-7.53%)
Feb 27, 2009 6.630 6.637 6.500 6.622 0 -0.05(-0.71%)
Feb 26, 2009 6.695 6.825 6.669 6.669 70,066 -0.08(-1.16%)
Feb 25, 2009 6.481 6.747 5.980 6.747 94,796 +0.62(+10.19%)
Feb 24, 2009 6.045 6.123 5.857 6.123 73,231 +0.08(+1.29%)
Feb 23, 2009 6.468 6.500 6.032 6.045 98,180 -0.48(-7.37%)
Feb 20, 2009 6.481 6.526 6.442 6.526 40,311 +0.03(+0.40%)
Feb 19, 2009 6.500 6.695 6.500 6.500 40,317 +0.00(+0.00%)
Feb 18, 2009 6.578 6.598 6.500 6.500 58,502 -0.01(-0.10%)
Feb 17, 2009 6.650 6.663 6.507 6.507 56,452 -0.09(-1.38%)
Feb 13, 2009 6.825 6.825 6.578 6.598 66,253 -0.23(-3.33%)
Feb 12, 2009 6.864 6.864 6.682 6.825 21,752 -0.08(-1.22%)
Feb 11, 2009 6.825 7.053 6.825 6.910 45,062 +0.00(+0.00%)
Feb 10, 2009 7.085 7.085 6.825 6.910 60,099 -0.01(-0.19%)
Feb 09, 2009 6.825 6.949 6.760 6.923 68,128 +0.19(+2.80%)
Feb 06, 2009 6.728 6.838 6.708 6.734 30,350 +0.01(+0.19%)
Feb 05, 2009 6.611 6.760 6.604 6.721 37,773 +0.12(+1.77%)
Feb 04, 2009 6.629 6.728 6.598 6.604 37,242 -0.09(-1.36%)
Feb 03, 2009 6.630 6.858 6.565 6.695 68,957 +0.08(+1.28%)
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.