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 (%)
May 30, 2014 8.789 8.789 8.704 8.710 213,058 -0.07(-0.81%)
May 29, 2014 8.815 8.828 8.749 8.782 184,432 -0.02(-0.22%)
May 28, 2014 8.802 8.828 8.769 8.802 137,987 +0.02(+0.22%)
May 27, 2014 8.782 8.854 8.749 8.782 197,813 +0.01(+0.07%)
May 23, 2014 8.730 8.775 8.775 8.775 148,453 +0.10(+1.12%)
May 22, 2014 8.684 8.691 8.665 8.678 147,071 -0.00(-0.00%)
May 21, 2014 8.658 8.678 8.632 8.678 77,220 +0.01(+0.15%)
May 20, 2014 8.652 8.665 8.632 8.665 112,689 +0.03(+0.38%)
May 19, 2014 8.678 8.684 8.606 8.632 236,402 -0.04(-0.45%)
May 16, 2014 8.652 8.671 8.626 8.671 185,331 +0.07(+0.83%)
May 15, 2014 8.665 8.678 8.600 8.600 227,785 -0.05(-0.60%)
May 14, 2014 8.665 8.665 8.613 8.652 142,765 +0.01(+0.08%)
May 13, 2014 8.645 8.645 8.580 8.645 179,946 -0.02(-0.23%)
May 12, 2014 8.652 8.684 8.645 8.665 122,259 +0.03(+0.38%)
May 09, 2014 8.658 8.665 8.613 8.632 103,761 -0.01(-0.15%)
May 08, 2014 8.574 8.645 8.574 8.645 235,197 +0.07(+0.76%)
May 07, 2014 8.535 8.600 8.522 8.580 204,103 +0.06(+0.69%)
May 06, 2014 8.522 8.541 8.496 8.522 223,262 +0.02(+0.23%)
May 05, 2014 8.489 8.515 8.489 8.502 176,548 +0.01(+0.15%)
May 02, 2014 8.483 8.502 8.476 8.489 169,839 -0.01(-0.15%)
May 01, 2014 8.476 8.522 8.450 8.502 174,560 +0.04(+0.46%)
Apr 30, 2014 8.463 8.470 8.437 8.463 138,601 +0.03(+0.32%)
Apr 29, 2014 8.450 8.450 8.418 8.437 83,601 -0.01(-0.16%)
Apr 28, 2014 8.450 8.483 8.450 8.450 130,431 +0.01(+0.08%)
Apr 25, 2014 8.411 8.444 8.392 8.444 157,274 +0.07(+0.78%)
Apr 24, 2014 8.431 8.431 8.379 8.379 158,695 -0.03(-0.39%)
Apr 23, 2014 8.372 8.444 8.372 8.411 179,316 +0.06(+0.70%)
Apr 22, 2014 8.346 8.366 8.321 8.353 169,184 +0.03(+0.31%)
Apr 21, 2014 8.301 8.346 8.283 8.327 171,258 +0.05(+0.63%)
Apr 17, 2014 8.340 8.275 8.275 8.275 174,451 -0.05(-0.55%)
Apr 16, 2014 8.307 8.327 8.294 8.320 138,135 +0.05(+0.55%)
Apr 15, 2014 8.229 8.288 8.223 8.275 136,552 +0.05(+0.55%)
Apr 14, 2014 8.340 8.346 8.203 8.229 296,915 -0.08(-1.02%)
Apr 11, 2014 8.385 8.385 8.307 8.314 152,509 -0.10(-1.16%)
Apr 10, 2014 8.392 8.411 8.385 8.411 115,818 +0.03(+0.31%)
Apr 09, 2014 8.398 8.418 8.366 8.385 198,111 +0.00(+0.00%)
Apr 08, 2014 8.353 8.385 8.327 8.385 104,635 +0.03(+0.31%)
Apr 07, 2014 8.320 8.372 8.320 8.359 109,807 +0.04(+0.47%)
Apr 04, 2014 8.307 8.379 8.307 8.320 221,441 +0.01(+0.16%)
Apr 03, 2014 8.294 8.307 8.288 8.307 103,907 +0.01(+0.16%)
Apr 02, 2014 8.249 8.301 8.223 8.294 220,253 +0.04(+0.47%)
Apr 01, 2014 8.281 8.288 8.236 8.255 126,995 -0.01(-0.16%)
Mar 31, 2014 8.301 8.301 8.236 8.268 170,207 -0.02(-0.24%)
Mar 28, 2014 8.320 8.320 8.255 8.288 91,759 -0.01(-0.16%)
Mar 27, 2014 8.294 8.346 8.255 8.301 146,404 +0.03(+0.31%)
Mar 26, 2014 8.255 8.288 8.223 8.275 174,503 +0.02(+0.24%)
Mar 25, 2014 8.223 8.281 8.216 8.255 138,796 +0.02(+0.24%)
Mar 24, 2014 8.171 8.236 8.171 8.236 146,514 +0.05(+0.56%)
Mar 21, 2014 8.119 8.203 8.119 8.190 201,768 +0.10(+1.20%)
Mar 20, 2014 8.145 8.164 8.086 8.093 271,573 -0.08(-0.95%)
Mar 19, 2014 8.229 8.262 8.171 8.171 204,709 -0.07(-0.79%)
Mar 18, 2014 8.249 8.294 8.197 8.236 216,658 -0.02(-0.24%)
Mar 17, 2014 8.236 8.288 8.219 8.255 238,800 +0.04(+0.47%)
Mar 14, 2014 8.242 8.255 8.190 8.216 190,204 -0.04(-0.47%)
Mar 13, 2014 8.171 8.255 8.145 8.255 143,245 +0.08(+1.03%)
Mar 12, 2014 8.145 8.223 8.119 8.171 195,476 +0.01(+0.08%)
Mar 11, 2014 8.151 8.190 8.132 8.164 109,210 +0.01(+0.16%)
Mar 10, 2014 8.106 8.203 8.099 8.151 118,710 +0.03(+0.32%)
Mar 07, 2014 8.158 8.164 8.093 8.125 265,697 -0.03(-0.40%)
Mar 06, 2014 8.223 8.223 8.158 8.158 225,188 -0.06(-0.71%)
Mar 05, 2014 8.184 8.216 8.184 8.216 166,522 +0.02(+0.24%)
Mar 04, 2014 8.190 8.216 8.164 8.197 235,618 +0.01(+0.16%)
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.