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

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.58 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2012 8.548 8.548 8.457 8.509 71,277 -0.04(-0.46%)
Apr 27, 2012 8.548 8.561 8.489 8.548 61,881 +0.00(+0.00%)
Apr 26, 2012 8.476 8.548 8.450 8.548 76,049 +0.10(+1.23%)
Apr 25, 2012 8.574 8.574 8.424 8.444 139,179 -0.08(-0.99%)
Apr 24, 2012 8.522 8.528 8.483 8.528 93,077 +0.01(+0.15%)
Apr 23, 2012 8.450 8.515 8.450 8.515 76,463 +0.04(+0.46%)
Apr 20, 2012 8.457 8.489 8.444 8.476 56,478 -0.01(-0.15%)
Apr 19, 2012 8.476 8.489 8.457 8.489 63,217 +0.01(+0.15%)
Apr 18, 2012 8.437 8.483 8.437 8.476 61,768 +0.05(+0.54%)
Apr 17, 2012 8.457 8.457 8.405 8.431 50,401 -0.01(-0.08%)
Apr 16, 2012 8.437 8.457 8.411 8.437 50,044 +0.03(+0.39%)
Apr 13, 2012 8.424 8.463 8.399 8.405 66,766 -0.04(-0.46%)
Apr 12, 2012 8.379 8.444 8.379 8.444 91,365 +0.04(+0.46%)
Apr 11, 2012 8.431 8.463 8.398 8.405 84,355 -0.06(-0.69%)
Apr 10, 2012 8.411 8.463 8.385 8.463 111,004 +0.03(+0.39%)
Apr 09, 2012 8.418 8.450 8.392 8.431 132,846 -0.02(-0.23%)
Apr 05, 2012 8.411 8.450 8.398 8.450 79,513 +0.07(+0.78%)
Apr 04, 2012 8.431 8.431 8.366 8.385 80,040 -0.03(-0.31%)
Apr 03, 2012 8.424 8.450 8.353 8.411 95,180 -0.01(-0.15%)
Apr 02, 2012 8.424 8.431 8.372 8.424 76,512 +0.05(+0.54%)
Mar 30, 2012 8.307 8.392 8.307 8.379 65,627 +0.05(+0.64%)
Mar 29, 2012 8.405 8.411 8.326 8.326 76,435 -0.07(-0.79%)
Mar 28, 2012 8.340 8.410 8.327 8.392 183,672 +0.08(+0.94%)
Mar 27, 2012 8.268 8.320 8.184 8.314 147,676 +0.06(+0.71%)
Mar 26, 2012 8.249 8.288 8.216 8.255 218,763 +0.04(+0.47%)
Mar 23, 2012 8.177 8.242 8.177 8.216 78,154 +0.05(+0.56%)
Mar 22, 2012 8.145 8.177 8.138 8.171 80,530 +0.05(+0.56%)
Mar 21, 2012 8.145 8.171 8.112 8.125 68,749 +0.03(+0.40%)
Mar 20, 2012 8.093 8.158 8.060 8.093 95,377 +0.02(+0.24%)
Mar 19, 2012 7.852 8.112 7.787 8.073 156,572 +0.16(+2.05%)
Mar 16, 2012 7.982 8.008 7.787 7.911 389,164 -0.10(-1.30%)
Mar 15, 2012 8.242 8.242 7.943 8.015 305,041 -0.24(-2.91%)
Mar 14, 2012 8.372 8.372 8.236 8.255 85,049 -0.12(-1.40%)
Mar 13, 2012 8.392 8.424 8.366 8.372 105,621 -0.04(-0.46%)
Mar 12, 2012 8.385 8.437 8.385 8.411 75,403 +0.00(+0.00%)
Mar 09, 2012 8.385 8.411 8.385 8.411 71,632 +0.05(+0.62%)
Mar 08, 2012 8.411 8.411 8.359 8.359 72,392 -0.03(-0.39%)
Mar 07, 2012 8.353 8.392 8.327 8.392 28,627 +0.07(+0.86%)
Mar 06, 2012 8.379 8.405 8.314 8.320 85,618 -0.08(-0.93%)
Mar 05, 2012 8.405 8.418 8.359 8.398 62,122 +0.01(+0.08%)
Mar 02, 2012 8.379 8.405 8.359 8.392 48,400 +0.01(+0.16%)
Mar 01, 2012 8.411 8.418 8.333 8.379 42,489 -0.01(-0.08%)
Feb 29, 2012 8.431 8.431 8.353 8.385 28,787 +0.03(+0.31%)
Feb 28, 2012 8.385 8.385 8.320 8.359 70,356 -0.01(-0.08%)
Feb 27, 2012 8.392 8.392 8.294 8.366 159,866 -0.01(-0.08%)
Feb 24, 2012 8.333 8.372 8.294 8.372 144,157 +0.04(+0.47%)
Feb 23, 2012 8.340 8.346 8.294 8.333 92,334 +0.02(+0.23%)
Feb 22, 2012 8.314 8.320 8.216 8.314 122,763 +0.04(+0.47%)
Feb 21, 2012 8.125 8.275 8.125 8.275 130,998 +0.18(+2.17%)
Feb 17, 2012 8.093 8.125 7.969 8.099 193,985 +0.01(+0.08%)
Feb 16, 2012 8.197 8.255 8.093 8.093 100,425 -0.12(-1.50%)
Feb 15, 2012 8.340 8.340 8.197 8.216 157,218 -0.12(-1.40%)
Feb 14, 2012 8.392 8.392 8.275 8.333 109,787 -0.05(-0.62%)
Feb 13, 2012 8.353 8.385 8.307 8.385 110,458 +0.03(+0.31%)
Feb 10, 2012 8.398 8.431 8.327 8.359 137,078 -0.03(-0.39%)
Feb 09, 2012 8.476 8.476 8.392 8.392 107,550 -0.06(-0.73%)
Feb 08, 2012 8.424 8.483 8.418 8.454 138,699 +0.01(+0.12%)
Feb 07, 2012 8.353 8.444 8.353 8.444 64,717 +0.05(+0.54%)
Feb 06, 2012 8.483 8.483 8.301 8.398 185,058 -0.06(-0.69%)
Feb 03, 2012 8.509 8.509 8.444 8.457 101,094 -0.03(-0.31%)
Feb 02, 2012 8.463 8.568 8.463 8.483 136,352 +0.02(+0.23%)
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.