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, 2009 6.651 6.755 6.612 6.644 30,556 +0.01(+0.20%)
Apr 29, 2009 6.690 6.716 6.605 6.631 42,591 -0.05(-0.78%)
Apr 28, 2009 6.521 6.846 6.521 6.683 66,418 +0.16(+2.39%)
Apr 27, 2009 6.579 6.581 6.508 6.527 37,509 -0.04(-0.59%)
Apr 24, 2009 6.501 6.566 6.495 6.566 46,478 +0.08(+1.30%)
Apr 23, 2009 6.495 6.501 6.469 6.482 43,635 -0.01(-0.18%)
Apr 22, 2009 6.391 6.501 6.339 6.493 67,552 +0.02(+0.38%)
Apr 21, 2009 6.495 6.495 6.423 6.469 31,070 +0.02(+0.30%)
Apr 20, 2009 6.313 6.469 6.306 6.449 38,928 +0.14(+2.27%)
Apr 17, 2009 6.423 6.488 6.306 6.306 94,157 +0.00(+0.00%)
Apr 16, 2009 6.690 6.690 6.118 6.306 123,758 -0.32(-4.81%)
Apr 15, 2009 6.521 6.625 6.352 6.625 84,868 +0.10(+1.60%)
Apr 14, 2009 6.404 6.618 6.404 6.521 40,170 +0.08(+1.31%)
Apr 13, 2009 6.462 6.534 6.339 6.436 49,105 -0.15(-2.27%)
Apr 09, 2009 6.748 6.748 6.443 6.586 69,073 -0.16(-2.41%)
Apr 08, 2009 6.748 6.787 6.670 6.748 57,581 +0.01(+0.19%)
Apr 07, 2009 6.716 6.794 6.716 6.735 25,759 -0.05(-0.67%)
Apr 06, 2009 6.807 6.807 6.735 6.781 44,784 +0.04(+0.58%)
Apr 03, 2009 6.664 6.807 6.612 6.742 50,083 +0.16(+2.47%)
Apr 02, 2009 6.677 6.683 6.384 6.579 47,556 -0.04(-0.59%)
Apr 01, 2009 6.852 6.872 6.579 6.618 68,885 -0.01(-0.20%)
Mar 31, 2009 6.631 6.631 6.541 6.631 14,567 +0.10(+1.59%)
Mar 30, 2009 6.696 6.696 6.404 6.527 59,842 -0.02(-0.30%)
Mar 26, 2009 6.404 6.618 6.404 6.547 46,233 +0.01(+0.20%)
Mar 25, 2009 6.488 6.534 6.241 6.534 40,991 +0.29(+4.69%)
Mar 24, 2009 6.527 6.527 6.228 6.241 49,011 -0.20(-3.03%)
Mar 23, 2009 5.897 6.534 5.897 6.436 38,378 -0.01(-0.10%)
Mar 20, 2009 6.436 6.560 6.436 6.443 47,800 -0.07(-1.00%)
Mar 19, 2009 6.443 6.631 6.241 6.508 79,280 +0.10(+1.52%)
Mar 18, 2009 6.326 6.488 6.306 6.410 29,547 +0.20(+3.14%)
Mar 17, 2009 6.274 6.280 6.124 6.215 30,810 -0.05(-0.83%)
Mar 16, 2009 6.274 6.306 6.176 6.267 39,490 +0.12(+1.90%)
Mar 13, 2009 6.176 6.410 6.053 6.150 0 -0.13(-2.07%)
Mar 12, 2009 6.293 6.345 6.176 6.280 33,108 -0.03(-0.51%)
Mar 11, 2009 6.118 6.358 6.046 6.313 32,327 +0.23(+3.85%)
Mar 10, 2009 5.786 6.287 5.786 6.079 58,841 +0.36(+6.25%)
Mar 09, 2009 5.721 5.981 5.533 5.721 54,960 -0.04(-0.68%)
Mar 06, 2009 6.014 6.072 5.760 5.760 0 -0.23(-3.83%)
Mar 05, 2009 6.352 6.436 5.864 5.990 86,508 -0.30(-4.73%)
Mar 04, 2009 6.046 6.322 6.033 6.287 42,644 +0.16(+2.66%)
Mar 02, 2009 6.540 6.768 6.124 6.124 85,279 -0.50(-7.53%)
Feb 27, 2009 6.631 6.638 6.501 6.623 0 -0.05(-0.71%)
Feb 26, 2009 6.696 6.826 6.670 6.670 70,056 -0.08(-1.16%)
Feb 25, 2009 6.482 6.748 5.981 6.748 94,781 +0.62(+10.19%)
Feb 24, 2009 6.046 6.124 5.858 6.124 73,220 +0.08(+1.29%)
Feb 23, 2009 6.469 6.501 6.033 6.046 98,165 -0.48(-7.37%)
Feb 20, 2009 6.482 6.527 6.443 6.527 40,305 +0.03(+0.40%)
Feb 19, 2009 6.501 6.696 6.501 6.501 40,311 +0.00(+0.00%)
Feb 18, 2009 6.579 6.599 6.501 6.501 58,494 -0.01(-0.10%)
Feb 17, 2009 6.651 6.664 6.508 6.508 56,443 -0.09(-1.38%)
Feb 13, 2009 6.826 6.826 6.579 6.599 66,243 -0.23(-3.33%)
Feb 12, 2009 6.865 6.865 6.683 6.826 21,749 -0.08(-1.22%)
Feb 11, 2009 6.826 7.054 6.826 6.911 45,055 +0.00(+0.00%)
Feb 10, 2009 7.086 7.086 6.826 6.911 60,090 -0.01(-0.19%)
Feb 09, 2009 6.826 6.950 6.761 6.924 68,118 +0.19(+2.80%)
Feb 06, 2009 6.729 6.839 6.709 6.735 30,346 +0.01(+0.19%)
Feb 05, 2009 6.612 6.761 6.605 6.722 37,767 +0.12(+1.77%)
Feb 04, 2009 6.630 6.729 6.599 6.605 37,236 -0.09(-1.36%)
Feb 03, 2009 6.631 6.859 6.566 6.696 68,947 +0.08(+1.28%)
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.