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: 4:10 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 (%)
Sep 30, 2008 8.125 8.125 7.475 8.125 78,906 +0.47(+6.20%)
Sep 29, 2008 8.281 8.281 7.014 7.651 185,163 -0.57(-6.96%)
Sep 26, 2008 8.223 8.236 8.132 8.223 0 +0.03(+0.40%)
Sep 25, 2008 8.288 8.294 8.190 8.190 141,711 -0.13(-1.56%)
Sep 24, 2008 8.769 8.775 8.223 8.320 65,340 -0.08(-0.93%)
Sep 23, 2008 8.463 8.652 8.385 8.398 90,787 -0.19(-2.20%)
Sep 22, 2008 9.107 9.244 8.457 8.587 95,422 -0.62(-6.77%)
Sep 19, 2008 8.704 9.211 8.704 9.211 0 +0.76(+9.00%)
Sep 18, 2008 9.010 9.010 8.125 8.450 178,028 -0.34(-3.85%)
Sep 17, 2008 8.815 9.263 8.645 8.789 212,715 -0.47(-5.12%)
Sep 16, 2008 9.120 9.263 8.658 9.263 244,467 +0.10(+1.06%)
Sep 15, 2008 9.270 9.406 9.160 9.166 92,384 -0.20(-2.08%)
Sep 12, 2008 9.484 9.484 9.315 9.361 37,327 +0.05(+0.49%)
Sep 11, 2008 9.393 9.484 9.315 9.315 50,714 -0.06(-0.62%)
Sep 10, 2008 9.374 9.414 9.374 9.374 30,613 +0.00(+0.00%)
Sep 09, 2008 9.491 9.491 9.296 9.374 71,614 -0.05(-0.48%)
Sep 08, 2008 9.491 9.491 9.361 9.419 46,503 -0.01(-0.07%)
Sep 05, 2008 9.426 9.504 9.393 9.426 0 +0.00(+0.00%)
Sep 04, 2008 9.543 9.543 9.363 9.426 35,733 -0.02(-0.24%)
Sep 03, 2008 9.439 9.477 9.361 9.448 36,757 +0.08(+0.81%)
Sep 02, 2008 9.439 9.474 9.372 9.372 17,132 -0.03(-0.36%)
Aug 29, 2008 9.432 9.432 9.315 9.406 27,044 +0.06(+0.63%)
Aug 28, 2008 9.543 9.543 9.205 9.348 68,182 -0.13(-1.33%)
Aug 27, 2008 9.504 9.556 9.374 9.473 49,821 +0.01(+0.07%)
Aug 26, 2008 9.289 9.588 9.289 9.466 65,694 +0.10(+1.06%)
Aug 25, 2008 9.471 9.523 9.361 9.367 49,511 -0.00(-0.04%)
Aug 22, 2008 9.270 9.439 9.270 9.371 26,649 +0.04(+0.39%)
Aug 21, 2008 9.621 9.621 9.335 9.335 44,448 -0.27(-2.84%)
Aug 20, 2008 9.582 9.634 9.354 9.608 40,348 +0.20(+2.14%)
Aug 19, 2008 9.484 9.588 9.341 9.406 59,528 +0.01(+0.14%)
Aug 18, 2008 9.354 9.452 9.296 9.393 58,085 +0.09(+0.98%)
Aug 15, 2008 9.361 9.406 9.302 9.302 0 -0.08(-0.90%)
Aug 14, 2008 9.413 9.413 9.263 9.387 84,385 -0.05(-0.52%)
Aug 13, 2008 9.526 9.526 9.432 9.436 47,874 -0.09(-0.98%)
Aug 12, 2008 9.588 9.588 9.504 9.530 34,182 -0.05(-0.48%)
Aug 11, 2008 9.588 9.588 9.493 9.575 35,264 -0.01(-0.07%)
Aug 08, 2008 9.673 9.673 9.361 9.582 102,728 -0.01(-0.14%)
Aug 07, 2008 9.848 9.848 9.549 9.595 26,189 +0.01(+0.14%)
Aug 06, 2008 9.640 9.744 9.582 9.582 48,815 -0.10(-1.01%)
Aug 05, 2008 9.653 9.763 9.653 9.679 21,375 -0.06(-0.60%)
Aug 04, 2008 9.744 9.751 9.634 9.738 38,777 +0.03(+0.27%)
Aug 01, 2008 9.855 9.894 9.608 9.712 46,297 -0.07(-0.73%)
Jul 31, 2008 9.881 9.893 9.679 9.783 49,158 -0.07(-0.66%)
Jul 30, 2008 9.848 9.855 9.757 9.848 22,137 +0.00(+0.00%)
Jul 29, 2008 9.848 9.848 9.705 9.848 34,414 +0.14(+1.47%)
Jul 28, 2008 9.972 9.972 9.588 9.705 37,671 +0.05(+0.47%)
Jul 25, 2008 9.588 9.731 9.575 9.660 33,525 +0.00(+0.00%)
Jul 24, 2008 9.569 9.685 9.536 9.660 37,124 +0.10(+1.02%)
Jul 23, 2008 9.660 9.699 9.562 9.562 30,698 -0.04(-0.41%)
Jul 22, 2008 9.647 9.686 9.549 9.602 42,700 -0.01(-0.13%)
Jul 21, 2008 9.536 9.614 9.510 9.614 38,142 +0.04(+0.41%)
Jul 18, 2008 9.653 9.653 9.523 9.575 14,563 -0.00(-0.00%)
Jul 17, 2008 9.621 9.640 9.556 9.575 40,528 -0.04(-0.40%)
Jul 16, 2008 9.465 9.614 9.439 9.614 71,148 +0.03(+0.27%)
Jul 15, 2008 9.718 9.718 9.471 9.588 129,638 -0.18(-1.86%)
Jul 14, 2008 9.757 9.923 9.757 9.770 37,445 -0.08(-0.86%)
Jul 11, 2008 9.946 9.978 9.855 9.855 26,687 -0.18(-1.75%)
Jul 10, 2008 10.08 10.08 9.946 10.03 99,203 -0.04(-0.39%)
Jul 09, 2008 10.13 10.13 9.946 10.07 24,255 +0.12(+1.24%)
Jul 08, 2008 9.946 9.998 9.946 9.946 86,272 +0.00(+0.00%)
Jul 07, 2008 9.861 10.06 9.861 9.946 39,387 +0.08(+0.86%)
Jul 04, 2008 9.965 10.08 9.861 9.861 18,768 +0.00(+0.00%)
Jul 03, 2008 9.965 10.08 9.861 9.861 18,768 -0.05(-0.46%)
Jul 02, 2008 9.933 9.945 9.829 9.907 32,475 -0.03(-0.26%)
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.