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

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.43 -0.15 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
Nov 30, 2018 8.742 8.772 8.675 8.705 383,840 -0.02(-0.26%)
Nov 29, 2018 8.735 8.772 8.690 8.727 355,644 +0.02(+0.26%)
Nov 28, 2018 8.690 8.757 8.675 8.705 323,577 +0.01(+0.09%)
Nov 27, 2018 8.683 8.698 8.653 8.698 170,283 +0.01(+0.09%)
Nov 26, 2018 8.727 8.742 8.675 8.690 204,772 -0.01(-0.09%)
Nov 23, 2018 8.713 8.735 8.690 8.698 91,954 -0.05(-0.59%)
Nov 21, 2018 8.750 8.750 8.750 0 -0.01(-0.17%)
Nov 20, 2018 8.772 8.817 8.746 8.765 284,964 -0.03(-0.34%)
Nov 19, 2018 8.809 8.809 8.727 8.794 407,757 +0.01(+0.08%)
Nov 16, 2018 8.787 8.817 8.772 8.787 248,937 +0.00(+0.00%)
Nov 15, 2018 8.824 8.839 8.742 8.787 285,404 -0.04(-0.42%)
Nov 14, 2018 8.817 8.832 8.794 8.824 135,146 -0.02(-0.28%)
Nov 13, 2018 8.812 8.856 8.760 8.849 149,628 +0.07(+0.84%)
Nov 12, 2018 8.745 8.775 8.723 8.775 174,552 +0.04(+0.42%)
Nov 09, 2018 8.723 8.738 8.694 8.738 286,777 +0.06(+0.68%)
Nov 08, 2018 8.620 8.694 8.620 8.679 319,943 +0.06(+0.69%)
Nov 07, 2018 8.575 8.649 8.575 8.620 268,223 +0.04(+0.43%)
Nov 06, 2018 8.627 8.649 8.575 8.583 290,295 -0.04(-0.43%)
Nov 05, 2018 8.590 8.634 8.590 8.620 291,536 +0.03(+0.34%)
Nov 02, 2018 8.671 8.686 8.590 8.590 319,377 -0.07(-0.85%)
Nov 01, 2018 8.679 8.704 8.620 8.664 485,139 -0.03(-0.34%)
Oct 31, 2018 8.731 8.745 8.671 8.694 372,539 -0.04(-0.42%)
Oct 30, 2018 8.708 8.731 8.701 8.731 179,431 +0.01(+0.17%)
Oct 29, 2018 8.708 8.731 8.701 8.716 327,710 -0.01(-0.17%)
Oct 26, 2018 8.701 8.760 8.701 8.731 194,386 +0.02(+0.25%)
Oct 25, 2018 8.753 8.753 8.701 8.708 162,967 -0.04(-0.51%)
Oct 24, 2018 8.723 8.768 8.694 8.753 139,099 +0.06(+0.64%)
Oct 23, 2018 8.708 8.760 8.694 8.697 265,962 -0.06(-0.63%)
Oct 22, 2018 8.701 8.782 8.694 8.753 139,687 +0.05(+0.59%)
Oct 19, 2018 8.723 8.760 8.686 8.701 255,394 -0.03(-0.34%)
Oct 18, 2018 8.790 8.807 8.723 8.731 230,898 -0.09(-1.01%)
Oct 17, 2018 8.812 8.836 8.776 8.819 178,338 +0.01(+0.08%)
Oct 16, 2018 8.827 8.834 8.797 8.812 155,661 +0.04(+0.42%)
Oct 15, 2018 8.760 8.841 8.738 8.775 210,276 +0.02(+0.25%)
Oct 12, 2018 8.760 8.760 8.723 8.753 172,472 +0.04(+0.48%)
Oct 11, 2018 8.799 8.807 8.630 8.711 477,050 -0.07(-0.84%)
Oct 10, 2018 8.880 8.902 8.755 8.785 353,366 -0.13(-1.49%)
Oct 09, 2018 9.064 9.064 8.895 8.917 274,178 +0.00(+0.00%)
Oct 08, 2018 8.998 9.049 8.917 8.917 210,693 -0.12(-1.30%)
Oct 05, 2018 9.123 9.123 8.987 9.035 313,297 -0.09(-0.97%)
Oct 04, 2018 9.241 9.292 9.116 9.123 377,698 -0.12(-1.27%)
Oct 03, 2018 9.307 9.307 9.241 9.241 228,900 -0.06(-0.63%)
Oct 02, 2018 9.307 9.336 9.263 9.300 133,778 +0.02(+0.24%)
Oct 01, 2018 9.255 9.277 9.245 9.277 178,189 +0.04(+0.48%)
Sep 28, 2018 9.219 9.255 9.211 9.233 104,659 +0.03(+0.32%)
Sep 27, 2018 9.211 9.248 9.204 9.204 117,733 +0.00(+0.00%)
Sep 26, 2018 9.204 9.235 9.197 9.204 107,261 +0.00(+0.00%)
Sep 25, 2018 9.182 9.233 9.167 9.204 116,823 +0.02(+0.24%)
Sep 24, 2018 9.197 9.197 9.152 9.182 186,127 +0.00(+0.00%)
Sep 21, 2018 9.263 9.289 9.182 9.182 159,163 -0.11(-1.19%)
Sep 20, 2018 9.322 9.322 9.263 9.292 102,030 +0.01(+0.08%)
Sep 19, 2018 9.226 9.285 9.152 9.285 265,388 +0.08(+0.88%)
Sep 18, 2018 9.204 9.233 9.204 9.204 184,467 -0.01(-0.08%)
Sep 17, 2018 9.233 9.358 9.130 9.211 387,953 -0.11(-1.18%)
Sep 14, 2018 9.454 9.454 9.314 9.322 223,182 -0.12(-1.25%)
Sep 13, 2018 9.520 9.535 9.425 9.439 255,463 -0.04(-0.42%)
Sep 12, 2018 9.449 9.493 9.413 9.479 174,386 +0.07(+0.70%)
Sep 11, 2018 9.442 9.471 9.405 9.413 193,751 -0.04(-0.46%)
Sep 10, 2018 9.545 9.545 9.457 9.457 265,721 -0.09(-0.92%)
Sep 07, 2018 9.537 9.552 9.523 9.545 137,336 -0.02(-0.23%)
Sep 06, 2018 9.559 9.603 9.530 9.567 156,515 +0.04(+0.38%)
Sep 05, 2018 9.530 9.537 9.508 9.530 369,319 -0.07(-0.69%)
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.