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

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.40 +0.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2008 6.053 6.092 5.782 6.027 34,883 +0.21(+3.58%)
Nov 26, 2008 5.611 5.851 5.481 5.819 66,990 +0.19(+3.35%)
Nov 25, 2008 5.845 5.864 5.494 5.630 72,472 -0.03(-0.57%)
Nov 24, 2008 5.240 5.669 5.240 5.663 122,756 +0.35(+6.61%)
Nov 21, 2008 5.981 6.126 5.234 5.312 230,736 -0.73(-12.15%)
Nov 20, 2008 5.962 6.306 5.962 6.046 77,067 -0.13(-2.11%)
Nov 19, 2008 6.007 7.269 6.007 6.176 55,033 -0.06(-1.04%)
Nov 18, 2008 5.981 6.287 5.877 6.241 63,197 +0.06(+0.94%)
Nov 17, 2008 6.332 6.417 6.183 6.183 87,400 -0.30(-4.61%)
Nov 14, 2008 6.449 6.677 6.339 6.482 74,479 -0.12(-1.87%)
Nov 13, 2008 6.566 6.677 6.202 6.605 164,122 -0.12(-1.84%)
Nov 12, 2008 7.103 7.282 6.729 6.729 91,524 -0.54(-7.39%)
Nov 11, 2008 7.301 7.379 7.236 7.266 60,295 -0.04(-0.48%)
Nov 10, 2008 7.789 7.789 7.249 7.301 42,471 -0.01(-0.18%)
Nov 07, 2008 7.262 7.340 7.229 7.314 57,152 +0.05(+0.63%)
Nov 06, 2008 7.373 7.373 7.197 7.269 73,570 -0.05(-0.71%)
Nov 05, 2008 7.151 7.418 7.151 7.321 69,865 +0.16(+2.18%)
Nov 04, 2008 7.125 7.204 6.989 7.164 94,012 +0.07(+1.01%)
Nov 03, 2008 7.164 7.724 6.800 7.093 54,936 -0.07(-1.00%)
Oct 31, 2008 7.269 7.269 6.963 7.164 50,666 +0.13(+1.85%)
Oct 30, 2008 7.229 7.360 7.028 7.034 54,839 -0.16(-2.26%)
Oct 29, 2008 7.451 7.626 7.093 7.197 87,389 -0.25(-3.32%)
Oct 28, 2008 6.885 7.964 6.846 7.444 116,601 +0.66(+9.78%)
Oct 27, 2008 6.891 7.106 6.761 6.781 65,195 -0.16(-2.28%)
Oct 24, 2008 6.579 6.950 6.579 6.939 24,447 -0.01(-0.16%)
Oct 23, 2008 6.742 7.574 6.475 6.950 116,931 +0.16(+2.30%)
Oct 22, 2008 6.794 6.904 6.573 6.794 43,292 -0.05(-0.76%)
Oct 21, 2008 6.800 6.904 6.677 6.846 44,281 -0.03(-0.38%)
Oct 20, 2008 6.449 6.904 6.449 6.872 185,087 +0.42(+6.55%)
Oct 17, 2008 6.306 6.579 6.176 6.449 108,497 +0.11(+1.74%)
Oct 16, 2008 6.202 6.371 5.983 6.339 153,357 -0.01(-0.20%)
Oct 15, 2008 7.216 7.216 5.864 6.352 152,975 -0.39(-5.79%)
Oct 14, 2008 6.566 6.826 6.339 6.742 187,907 +0.67(+11.02%)
Oct 13, 2008 4.876 6.176 4.876 6.073 272,920 +1.50(+32.68%)
Oct 10, 2008 4.486 4.584 3.907 4.577 335,374 -0.36(-7.37%)
Oct 09, 2008 5.383 6.001 4.876 4.941 324,303 -0.78(-13.60%)
Oct 08, 2008 6.228 6.417 5.201 5.719 337,463 -0.72(-11.15%)
Oct 07, 2008 6.891 7.119 6.280 6.436 162,175 -0.57(-8.16%)
Oct 06, 2008 7.626 7.636 6.573 7.008 196,805 -0.70(-9.03%)
Oct 03, 2008 7.672 7.802 7.542 7.704 92,451 +0.07(+0.85%)
Oct 02, 2008 7.672 7.750 7.574 7.639 40,199 -0.05(-0.68%)
Oct 01, 2008 8.003 8.250 7.405 7.691 68,747 -0.44(-5.36%)
Sep 30, 2008 8.127 8.127 7.477 8.127 78,894 +0.47(+6.20%)
Sep 29, 2008 8.283 8.283 7.015 7.652 185,135 -0.57(-6.96%)
Sep 26, 2008 8.224 8.237 8.133 8.224 0 +0.03(+0.40%)
Sep 25, 2008 8.289 8.296 8.192 8.192 141,690 -0.13(-1.56%)
Sep 24, 2008 8.770 8.777 8.224 8.322 65,331 -0.08(-0.93%)
Sep 23, 2008 8.465 8.653 8.387 8.400 90,773 -0.19(-2.20%)
Sep 22, 2008 9.108 9.245 8.458 8.588 95,407 -0.62(-6.77%)
Sep 19, 2008 8.705 9.212 8.705 9.212 0 +0.76(+9.00%)
Sep 18, 2008 9.011 9.011 8.127 8.452 178,001 -0.34(-3.85%)
Sep 17, 2008 8.816 9.264 8.647 8.790 212,683 -0.47(-5.12%)
Sep 16, 2008 9.121 9.264 8.660 9.264 244,430 +0.10(+1.06%)
Sep 15, 2008 9.271 9.407 9.162 9.167 92,370 -0.20(-2.08%)
Sep 12, 2008 9.485 9.485 9.316 9.362 37,321 +0.05(+0.49%)
Sep 11, 2008 9.394 9.485 9.316 9.316 50,706 -0.06(-0.62%)
Sep 10, 2008 9.375 9.416 9.375 9.375 30,609 +0.00(+0.00%)
Sep 09, 2008 9.492 9.492 9.297 9.375 71,603 -0.05(-0.48%)
Sep 08, 2008 9.492 9.492 9.362 9.420 46,496 -0.01(-0.07%)
Sep 05, 2008 9.427 9.505 9.394 9.427 0 +0.00(+0.00%)
Sep 04, 2008 9.544 9.544 9.364 9.427 35,727 -0.02(-0.24%)
Sep 03, 2008 9.440 9.479 9.362 9.450 36,752 +0.08(+0.81%)
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.