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 (%)
Apr 30, 2020 9.563 9.603 9.451 9.595 271,259 -0.05(-0.50%)
Apr 29, 2020 9.467 9.675 9.435 9.643 384,712 +0.21(+2.20%)
Apr 28, 2020 9.347 9.491 9.299 9.435 400,223 +0.17(+1.81%)
Apr 27, 2020 9.459 9.475 9.235 9.267 643,479 -0.24(-2.52%)
Apr 24, 2020 9.779 9.779 9.443 9.507 574,946 -0.25(-2.54%)
Apr 23, 2020 10.03 10.08 9.715 9.755 645,166 -0.30(-2.94%)
Apr 22, 2020 10.10 10.12 9.994 10.05 376,599 -0.02(-0.24%)
Apr 21, 2020 9.978 10.07 9.978 10.07 471,649 +0.01(+0.08%)
Apr 20, 2020 10.11 10.14 10.03 10.07 397,520 -0.03(-0.32%)
Apr 17, 2020 10.15 10.17 10.09 10.10 429,364 -0.02(-0.24%)
Apr 16, 2020 10.17 10.18 10.07 10.12 393,166 -0.05(-0.47%)
Apr 15, 2020 10.08 10.19 10.02 10.17 297,393 +0.01(+0.08%)
Apr 14, 2020 10.00 10.19 10.00 10.16 619,228 +0.25(+2.50%)
Apr 13, 2020 9.907 9.967 9.796 9.915 624,958 -0.01(-0.08%)
Apr 09, 2020 9.827 9.986 9.822 9.923 973,816 +0.31(+3.23%)
Apr 08, 2020 9.469 9.708 9.437 9.612 495,818 +0.18(+1.94%)
Apr 07, 2020 9.429 9.502 9.350 9.429 595,071 +0.16(+1.72%)
Apr 06, 2020 9.167 9.421 9.167 9.270 626,483 +0.14(+1.57%)
Apr 03, 2020 9.270 9.292 9.000 9.127 582,606 -0.25(-2.71%)
Apr 02, 2020 9.231 9.437 9.024 9.382 476,239 +0.14(+1.46%)
Apr 01, 2020 9.557 9.652 9.167 9.246 567,260 -0.66(-6.67%)
Mar 31, 2020 10.01 10.17 9.803 9.907 481,435 -0.23(-2.28%)
Mar 30, 2020 9.716 10.32 9.668 10.14 624,492 +0.44(+4.51%)
Mar 27, 2020 9.796 9.931 9.525 9.700 688,923 -0.22(-2.25%)
Mar 26, 2020 9.414 10.15 9.414 9.923 1,018,089 +0.64(+6.86%)
Mar 25, 2020 8.642 9.549 8.642 9.286 843,458 +0.75(+8.76%)
Mar 24, 2020 8.419 8.809 8.419 8.538 816,288 +0.30(+3.67%)
Mar 23, 2020 8.594 8.674 7.882 8.236 970,862 -0.51(-5.82%)
Mar 20, 2020 8.745 9.223 8.448 8.745 1,001,213 +0.10(+1.10%)
Mar 19, 2020 7.782 9.382 7.361 8.650 1,746,561 +0.68(+8.59%)
Mar 18, 2020 8.952 8.952 7.400 7.965 1,827,268 -1.26(-13.63%)
Mar 17, 2020 9.350 9.429 9.071 9.223 877,083 -0.06(-0.69%)
Mar 16, 2020 8.769 9.541 8.753 9.286 1,285,471 -0.70(-7.01%)
Mar 13, 2020 9.390 10.00 9.390 9.986 1,622,399 +0.97(+10.77%)
Mar 12, 2020 9.867 9.902 8.992 9.016 2,948,422 -1.47(-14.04%)
Mar 11, 2020 11.23 11.25 10.30 10.49 2,613,488 -0.80(-7.09%)
Mar 10, 2020 11.42 11.43 11.18 11.29 712,312 -0.03(-0.28%)
Mar 09, 2020 11.60 11.61 11.30 11.32 722,168 -0.35(-2.99%)
Mar 06, 2020 11.72 11.74 11.64 11.67 471,370 -0.06(-0.54%)
Mar 05, 2020 11.76 11.78 11.71 11.73 320,305 -0.05(-0.40%)
Mar 04, 2020 11.79 11.82 11.70 11.78 462,201 -0.01(-0.07%)
Mar 03, 2020 11.72 11.83 11.69 11.79 464,069 +0.10(+0.88%)
Mar 02, 2020 11.33 11.68 11.33 11.68 755,615 +0.38(+3.36%)
Feb 28, 2020 11.62 11.65 11.23 11.30 1,798,755 -0.37(-3.19%)
Feb 27, 2020 11.81 11.82 11.67 11.68 501,562 -0.10(-0.81%)
Feb 26, 2020 11.81 11.87 11.74 11.77 552,226 -0.04(-0.34%)
Feb 25, 2020 11.76 11.82 11.74 11.81 369,900 +0.06(+0.47%)
Feb 24, 2020 11.79 11.83 11.75 11.76 272,835 -0.03(-0.27%)
Feb 21, 2020 11.85 11.88 11.78 11.79 457,988 -0.03(-0.27%)
Feb 20, 2020 11.67 11.82 11.67 11.82 396,210 +0.17(+1.43%)
Feb 19, 2020 11.57 11.65 11.55 11.65 418,445 +0.11(+0.96%)
Feb 18, 2020 11.58 11.58 11.52 11.54 348,241 +0.00(+0.00%)
Feb 14, 2020 11.57 11.58 11.53 11.54 347,783 -0.01(-0.07%)
Feb 13, 2020 11.54 11.57 11.54 11.55 682,346 +0.04(+0.34%)
Feb 12, 2020 11.51 11.56 11.50 11.51 590,924 +0.02(+0.14%)
Feb 11, 2020 11.52 11.54 11.49 11.49 560,186 +0.02(+0.14%)
Feb 10, 2020 11.52 11.53 11.48 11.48 528,953 -0.02(-0.21%)
Feb 07, 2020 11.52 11.52 11.48 11.50 468,356 +0.02(+0.14%)
Feb 06, 2020 11.49 11.52 11.47 11.49 523,789 +0.01(+0.07%)
Feb 05, 2020 11.49 11.52 11.48 11.48 374,435 -0.02(-0.14%)
Feb 04, 2020 11.49 11.52 11.49 11.49 397,791 +0.02(+0.14%)
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.