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

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.44 +0.09 (+0.87%)
Streaming Delayed Price Updated: 12:48 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 (%)
Jul 31, 2014 8.413 8.432 8.380 8.380 233,005 -0.07(-0.77%)
Jul 30, 2014 8.491 8.504 8.406 8.445 325,206 -0.05(-0.54%)
Jul 29, 2014 8.517 8.517 8.478 8.491 121,716 -0.01(-0.08%)
Jul 28, 2014 8.504 8.536 8.471 8.497 178,219 -0.01(-0.08%)
Jul 25, 2014 8.549 8.556 8.497 8.504 110,541 -0.03(-0.38%)
Jul 24, 2014 8.523 8.536 8.491 8.536 60,495 +0.01(+0.08%)
Jul 23, 2014 8.471 8.543 8.471 8.530 94,491 +0.05(+0.61%)
Jul 22, 2014 8.517 8.517 8.465 8.478 102,563 -0.02(-0.23%)
Jul 21, 2014 8.484 8.530 8.471 8.497 131,265 +0.03(+0.38%)
Jul 18, 2014 8.445 8.471 8.439 8.465 104,701 +0.03(+0.31%)
Jul 17, 2014 8.439 8.458 8.426 8.439 114,054 +0.02(+0.23%)
Jul 16, 2014 8.419 8.432 8.400 8.419 199,478 +0.00(+0.00%)
Jul 15, 2014 8.387 8.432 8.387 8.419 175,512 +0.03(+0.39%)
Jul 14, 2014 8.426 8.452 8.387 8.387 226,459 -0.06(-0.69%)
Jul 11, 2014 8.393 8.452 8.393 8.445 99,666 -0.01(-0.08%)
Jul 10, 2014 8.484 8.484 8.439 8.452 180,880 +0.00(+0.00%)
Jul 09, 2014 8.517 8.517 8.452 8.452 180,364 -0.04(-0.46%)
Jul 08, 2014 8.510 8.536 8.465 8.491 190,322 +0.02(+0.23%)
Jul 07, 2014 8.465 8.510 8.439 8.471 207,829 +0.03(+0.39%)
Jul 03, 2014 8.484 8.439 8.439 8.439 328,239 -0.08(-0.92%)
Jul 02, 2014 8.582 8.621 8.517 8.517 205,961 -0.08(-0.91%)
Jul 01, 2014 8.647 8.653 8.595 8.595 137,682 -0.02(-0.23%)
Jun 30, 2014 8.647 8.647 8.614 8.614 170,950 -0.02(-0.23%)
Jun 27, 2014 8.614 8.634 8.595 8.634 76,713 +0.04(+0.45%)
Jun 26, 2014 8.627 8.627 8.575 8.595 132,115 -0.03(-0.38%)
Jun 25, 2014 8.595 8.633 8.595 8.627 92,802 +0.04(+0.45%)
Jun 24, 2014 8.614 8.614 8.582 8.588 122,411 -0.04(-0.45%)
Jun 23, 2014 8.621 8.634 8.595 8.627 113,799 -0.01(-0.08%)
Jun 20, 2014 8.595 8.634 8.575 8.634 59,216 +0.01(+0.08%)
Jun 19, 2014 8.595 8.647 8.556 8.627 129,806 +0.06(+0.65%)
Jun 18, 2014 8.549 8.575 8.517 8.571 112,218 +0.04(+0.41%)
Jun 17, 2014 8.621 8.621 8.524 8.536 204,748 -0.09(-1.06%)
Jun 16, 2014 8.634 8.648 8.601 8.627 132,498 -0.01(-0.14%)
Jun 13, 2014 8.725 8.725 8.614 8.639 166,786 -0.10(-1.13%)
Jun 12, 2014 8.621 8.738 8.614 8.738 165,507 +0.12(+1.36%)
Jun 11, 2014 8.673 8.673 8.595 8.621 178,462 -0.08(-0.97%)
Jun 10, 2014 8.699 8.725 8.686 8.705 225,417 +0.01(+0.07%)
Jun 06, 2014 8.653 8.699 8.618 8.699 160,091 +0.09(+1.06%)
Jun 05, 2014 8.556 8.621 8.556 8.608 236,969 +0.05(+0.61%)
Jun 04, 2014 8.653 8.653 8.549 8.556 249,725 -0.07(-0.83%)
Jun 03, 2014 8.712 8.712 8.614 8.627 200,393 -0.08(-0.90%)
Jun 02, 2014 8.738 8.751 8.679 8.705 228,280 -0.01(-0.07%)
May 30, 2014 8.790 8.790 8.705 8.712 213,026 -0.07(-0.81%)
May 29, 2014 8.816 8.829 8.751 8.783 184,404 -0.02(-0.22%)
May 28, 2014 8.803 8.829 8.770 8.803 137,966 +0.02(+0.22%)
May 27, 2014 8.783 8.855 8.751 8.783 197,783 +0.01(+0.07%)
May 23, 2014 8.731 8.777 8.777 8.777 148,430 +0.10(+1.12%)
May 22, 2014 8.686 8.692 8.666 8.679 147,049 -0.00(-0.00%)
May 21, 2014 8.660 8.679 8.634 8.679 77,208 +0.01(+0.15%)
May 20, 2014 8.653 8.666 8.634 8.666 112,671 +0.03(+0.38%)
May 19, 2014 8.679 8.686 8.608 8.634 236,366 -0.04(-0.45%)
May 16, 2014 8.653 8.673 8.627 8.673 185,303 +0.07(+0.83%)
May 15, 2014 8.666 8.679 8.601 8.601 227,751 -0.05(-0.60%)
May 14, 2014 8.666 8.666 8.614 8.653 142,744 +0.01(+0.08%)
May 13, 2014 8.647 8.647 8.582 8.647 179,919 -0.02(-0.23%)
May 12, 2014 8.653 8.686 8.647 8.666 122,240 +0.03(+0.38%)
May 09, 2014 8.660 8.666 8.614 8.634 103,746 -0.01(-0.15%)
May 08, 2014 8.575 8.647 8.575 8.647 235,161 +0.07(+0.76%)
May 07, 2014 8.536 8.601 8.523 8.582 204,072 +0.06(+0.69%)
May 06, 2014 8.523 8.543 8.497 8.523 223,229 +0.02(+0.23%)
May 05, 2014 8.491 8.517 8.491 8.504 176,521 +0.01(+0.15%)
May 02, 2014 8.484 8.504 8.478 8.491 169,813 -0.01(-0.15%)
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.