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

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.59 +0.05 (+0.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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, 2010 8.575 8.575 8.517 8.569 25,196 -0.01(-0.08%)
Apr 29, 2010 8.640 8.640 8.575 8.575 27,145 -0.03(-0.38%)
Apr 28, 2010 8.569 8.640 8.549 8.608 48,289 +0.06(+0.68%)
Apr 27, 2010 8.562 8.588 8.536 8.549 62,447 +0.01(+0.15%)
Apr 26, 2010 8.614 8.647 8.536 8.536 106,197 -0.04(-0.45%)
Apr 23, 2010 8.510 8.575 8.510 8.575 64,715 +0.04(+0.46%)
Apr 22, 2010 8.497 8.536 8.491 8.536 49,757 +0.04(+0.46%)
Apr 21, 2010 8.452 8.523 8.445 8.497 252,464 -0.05(-0.53%)
Apr 20, 2010 8.530 8.556 8.523 8.543 75,541 -0.00(-0.00%)
Apr 19, 2010 8.504 8.595 8.491 8.543 29,157 +0.03(+0.38%)
Apr 16, 2010 8.549 8.569 8.491 8.510 66,044 -0.03(-0.30%)
Apr 15, 2010 8.530 8.582 8.530 8.536 47,866 -0.01(-0.15%)
Apr 14, 2010 8.562 8.575 8.510 8.549 55,090 +0.00(+0.00%)
Apr 13, 2010 8.549 8.582 8.491 8.549 65,557 -0.04(-0.45%)
Apr 12, 2010 8.556 8.595 8.556 8.588 67,450 +0.04(+0.46%)
Apr 09, 2010 8.556 8.569 8.543 8.549 30,467 -0.02(-0.29%)
Apr 08, 2010 8.634 8.634 8.556 8.574 100,679 +0.06(+0.75%)
Apr 07, 2010 8.497 8.549 8.471 8.510 54,717 +0.02(+0.25%)
Apr 06, 2010 8.478 8.517 8.419 8.489 69,670 +0.02(+0.28%)
Apr 05, 2010 8.439 8.497 8.406 8.465 103,118 +0.05(+0.59%)
Apr 01, 2010 8.413 8.415 8.415 8.415 71,985 +0.03(+0.41%)
Mar 31, 2010 8.354 8.380 8.322 8.380 47,040 +0.03(+0.31%)
Mar 30, 2010 8.315 8.354 8.296 8.354 65,327 +0.03(+0.31%)
Mar 29, 2010 8.348 8.354 8.322 8.328 33,966 +0.00(+0.00%)
Mar 26, 2010 8.380 8.387 8.322 8.328 59,947 +0.01(+0.08%)
Mar 25, 2010 8.406 8.413 8.322 8.322 93,703 -0.08(-1.01%)
Mar 24, 2010 8.387 8.412 8.367 8.406 27,940 +0.03(+0.39%)
Mar 23, 2010 8.354 8.419 8.354 8.374 32,390 +0.02(+0.23%)
Mar 22, 2010 8.283 8.380 8.237 8.354 73,698 +0.10(+1.18%)
Mar 19, 2010 8.244 8.309 8.237 8.257 71,548 +0.00(+0.00%)
Mar 18, 2010 8.224 8.257 8.211 8.257 40,236 +0.05(+0.55%)
Mar 17, 2010 8.218 8.224 8.192 8.212 58,620 +0.00(+0.00%)
Mar 16, 2010 8.166 8.224 8.153 8.211 64,868 +0.02(+0.24%)
Mar 15, 2010 8.185 8.211 8.179 8.192 37,058 +0.05(+0.56%)
Mar 12, 2010 8.205 8.205 8.146 8.146 63,280 -0.03(-0.40%)
Mar 11, 2010 8.192 8.205 8.133 8.179 65,933 -0.08(-0.94%)
Mar 10, 2010 8.211 8.257 8.159 8.257 52,526 +0.05(+0.63%)
Mar 09, 2010 8.179 8.218 8.179 8.205 51,080 +0.00(+0.00%)
Mar 08, 2010 8.133 8.205 8.133 8.205 52,286 +0.05(+0.56%)
Mar 05, 2010 8.120 8.172 8.088 8.159 90,224 +0.05(+0.56%)
Mar 04, 2010 8.081 8.153 8.068 8.114 92,122 +0.04(+0.55%)
Mar 03, 2010 8.081 8.127 8.062 8.069 81,789 -0.01(-0.07%)
Mar 02, 2010 8.153 8.153 8.062 8.075 86,335 -0.07(-0.80%)
Mar 01, 2010 8.101 8.159 8.088 8.140 79,508 +0.05(+0.64%)
Feb 26, 2010 8.036 8.088 7.960 8.088 62,811 +0.08(+1.06%)
Feb 25, 2010 8.003 8.094 7.964 8.003 34,762 -0.05(-0.62%)
Feb 24, 2010 7.997 8.094 7.958 8.053 67,682 +0.09(+1.15%)
Feb 23, 2010 7.893 8.023 7.867 7.961 74,764 +0.09(+1.12%)
Feb 22, 2010 7.958 8.016 7.808 7.873 119,653 -0.09(-1.14%)
Feb 19, 2010 7.964 8.062 7.932 7.964 100,129 -0.04(-0.49%)
Feb 18, 2010 7.990 8.013 7.932 8.003 99,076 -0.03(-0.32%)
Feb 17, 2010 8.049 8.114 8.003 8.029 47,886 -0.03(-0.40%)
Feb 16, 2010 8.036 8.068 7.984 8.062 105,499 +0.06(+0.73%)
Feb 12, 2010 8.081 8.003 8.003 8.003 94,288 -0.10(-1.21%)
Feb 11, 2010 8.127 8.159 8.088 8.101 49,217 -0.03(-0.32%)
Feb 10, 2010 8.179 8.211 8.127 8.127 31,781 -0.10(-1.26%)
Feb 09, 2010 8.198 8.270 8.198 8.231 64,955 +0.02(+0.24%)
Feb 08, 2010 8.101 8.231 8.094 8.211 67,156 +0.08(+1.04%)
Feb 05, 2010 8.218 8.218 8.075 8.127 89,452 -0.08(-0.95%)
Feb 04, 2010 8.322 8.347 8.153 8.205 83,524 -0.12(-1.41%)
Feb 03, 2010 8.302 8.341 8.270 8.322 51,972 +0.00(+0.00%)
Feb 02, 2010 8.244 8.322 8.244 8.322 111,902 +0.08(+0.95%)
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.