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

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2016 9.490 9.517 9.458 9.477 221,283 +0.03(+0.35%)
Sep 29, 2016 9.549 9.549 9.438 9.445 270,434 -0.14(-1.43%)
Sep 28, 2016 9.530 9.582 9.530 9.582 167,655 +0.08(+0.82%)
Sep 27, 2016 9.530 9.549 9.497 9.503 186,166 -0.01(-0.14%)
Sep 26, 2016 9.536 9.549 9.487 9.517 213,549 +0.03(+0.28%)
Sep 23, 2016 9.510 9.536 9.458 9.490 202,871 -0.02(-0.21%)
Sep 22, 2016 9.497 9.543 9.484 9.510 214,656 +0.07(+0.69%)
Sep 21, 2016 9.406 9.445 9.360 9.445 107,619 +0.05(+0.49%)
Sep 20, 2016 9.406 9.419 9.379 9.399 161,280 +0.01(+0.14%)
Sep 19, 2016 9.373 9.399 9.353 9.386 97,865 +0.03(+0.36%)
Sep 16, 2016 9.406 9.432 9.308 9.353 350,279 -0.06(-0.63%)
Sep 15, 2016 9.392 9.484 9.379 9.412 189,414 -0.02(-0.21%)
Sep 14, 2016 9.347 9.458 9.308 9.432 290,374 +0.10(+1.05%)
Sep 13, 2016 9.392 9.464 9.314 9.334 348,704 -0.11(-1.18%)
Sep 12, 2016 9.426 9.458 9.357 9.445 423,709 +0.00(+0.00%)
Sep 09, 2016 9.595 9.595 9.432 9.445 519,552 -0.18(-1.82%)
Sep 08, 2016 9.660 9.661 9.595 9.621 297,080 -0.01(-0.13%)
Sep 07, 2016 9.738 9.744 9.634 9.634 303,422 -0.10(-1.00%)
Sep 06, 2016 9.783 9.816 9.725 9.731 356,722 -0.05(-0.47%)
Sep 02, 2016 9.770 9.777 9.777 9.777 202,142 -0.02(-0.20%)
Sep 01, 2016 9.796 9.842 9.783 9.796 201,603 -0.03(-0.33%)
Aug 31, 2016 9.790 9.829 9.770 9.829 233,706 +0.07(+0.67%)
Aug 30, 2016 9.777 9.809 9.764 9.764 158,017 -0.01(-0.13%)
Aug 29, 2016 9.757 9.796 9.751 9.777 137,286 +0.03(+0.27%)
Aug 26, 2016 9.809 9.835 9.751 9.751 282,505 -0.07(-0.66%)
Aug 25, 2016 9.900 9.900 9.816 9.816 185,304 -0.04(-0.40%)
Aug 24, 2016 9.855 9.907 9.849 9.855 151,168 +0.00(+0.00%)
Aug 23, 2016 9.861 9.868 9.842 9.855 89,797 -0.01(-0.07%)
Aug 22, 2016 9.842 9.874 9.835 9.861 116,428 +0.02(+0.20%)
Aug 19, 2016 9.842 9.874 9.816 9.842 167,898 +0.00(+0.00%)
Aug 18, 2016 9.803 9.874 9.803 9.842 149,636 +0.04(+0.40%)
Aug 17, 2016 9.809 9.829 9.770 9.803 198,065 +0.00(+0.00%)
Aug 16, 2016 9.809 9.816 9.764 9.803 165,312 +0.01(+0.13%)
Aug 15, 2016 9.822 9.822 9.783 9.790 188,772 -0.05(-0.53%)
Aug 12, 2016 9.796 9.842 9.796 9.842 154,500 +0.07(+0.66%)
Aug 11, 2016 9.764 9.858 9.764 9.777 214,566 -0.07(-0.73%)
Aug 10, 2016 9.835 9.850 9.816 9.848 142,258 +0.04(+0.40%)
Aug 09, 2016 9.803 9.848 9.764 9.809 233,563 -0.02(-0.20%)
Aug 08, 2016 9.822 9.829 9.790 9.829 171,979 +0.04(+0.40%)
Aug 05, 2016 9.835 9.835 9.790 9.790 111,102 -0.03(-0.26%)
Aug 04, 2016 9.822 9.855 9.783 9.816 170,262 -0.02(-0.20%)
Aug 03, 2016 9.725 9.835 9.712 9.835 264,746 +0.11(+1.14%)
Aug 02, 2016 9.725 9.744 9.686 9.725 184,297 -0.03(-0.27%)
Aug 01, 2016 9.731 9.770 9.705 9.751 246,929 +0.05(+0.47%)
Jul 29, 2016 9.712 9.744 9.692 9.705 219,470 +0.01(+0.13%)
Jul 28, 2016 9.751 9.770 9.647 9.692 247,538 -0.05(-0.53%)
Jul 27, 2016 9.718 9.764 9.692 9.744 196,518 +0.05(+0.54%)
Jul 26, 2016 9.738 9.751 9.647 9.692 193,530 -0.04(-0.40%)
Jul 25, 2016 9.738 9.764 9.712 9.731 140,087 +0.03(+0.27%)
Jul 22, 2016 9.686 9.744 9.634 9.705 141,152 +0.02(+0.20%)
Jul 21, 2016 9.653 9.686 9.637 9.686 233,806 +0.03(+0.34%)
Jul 20, 2016 9.621 9.653 9.614 9.653 166,238 +0.04(+0.41%)
Jul 19, 2016 9.666 9.686 9.575 9.614 230,673 -0.05(-0.54%)
Jul 18, 2016 9.647 9.686 9.575 9.666 253,577 +0.07(+0.68%)
Jul 15, 2016 9.335 9.601 9.303 9.601 393,686 +0.27(+2.86%)
Jul 14, 2016 9.517 9.562 9.270 9.335 1,393,982 -0.21(-2.18%)
Jul 13, 2016 9.679 9.712 9.536 9.543 808,844 -0.18(-1.87%)
Jul 12, 2016 9.933 9.933 9.712 9.725 1,019,953 -0.16(-1.64%)
Jul 11, 2016 9.998 10.02 9.835 9.887 616,292 -0.08(-0.78%)
Jul 08, 2016 9.972 9.952 9.887 9.965 240,401 +0.01(+0.13%)
Jul 07, 2016 9.822 9.952 9.818 9.952 429,317 +0.16(+1.66%)
Jul 06, 2016 9.796 9.829 9.770 9.790 273,944 +0.01(+0.07%)
Jul 05, 2016 9.783 9.809 9.751 9.783 349,104 +0.07(+0.74%)
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.