Skip to main content

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.77 +0.00 (+0.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.01 11.08 11.00 11.06 127,667 +0.05(+0.47%)
May 30, 2006 11.00 11.08 10.99 11.01 35,437 -0.06(-0.53%)
May 26, 2006 11.01 11.11 11.01 11.07 34,663 +0.05(+0.47%)
May 25, 2006 11.01 11.08 10.99 11.02 48,745 -0.03(-0.29%)
May 24, 2006 11.11 11.18 10.96 11.05 64,839 +0.08(+0.77%)
May 23, 2006 10.98 11.18 10.97 10.97 40,544 -0.02(-0.18%)
May 22, 2006 11.00 11.07 10.96 10.99 48,745 -0.02(-0.18%)
May 19, 2006 10.99 11.06 10.99 11.01 32,806 -0.04(-0.35%)
May 18, 2006 11.00 11.05 10.96 11.04 47,043 +0.08(+0.71%)
May 17, 2006 10.97 11.04 10.96 10.97 40,079 -0.02(-0.18%)
May 16, 2006 10.91 11.00 10.90 10.99 67,315 +0.12(+1.07%)
May 15, 2006 10.91 10.91 10.87 10.87 49,209 -0.05(-0.41%)
May 12, 2006 10.93 10.99 10.88 10.91 56,328 -0.06(-0.53%)
May 11, 2006 11.00 11.00 10.95 10.97 54,316 -0.12(-1.05%)
May 10, 2006 11.02 11.13 11.01 11.09 32,187 +0.01(+0.06%)
May 09, 2006 11.02 11.15 11.02 11.08 32,806 +0.06(+0.53%)
May 08, 2006 10.93 11.02 10.93 11.02 30,021 +0.01(+0.12%)
May 05, 2006 11.01 11.01 10.92 11.01 14,701 +0.08(+0.71%)
May 04, 2006 11.01 11.02 10.91 10.93 85,421 +0.00(+0.00%)
May 03, 2006 11.02 11.04 10.92 10.93 65,922 -0.08(-0.76%)
May 02, 2006 10.98 11.02 10.93 11.02 32,032 +0.08(+0.77%)
May 01, 2006 10.93 11.01 10.91 10.93 65,613 +0.04(+0.36%)
Apr 28, 2006 11.01 11.01 10.79 10.90 37,139 -0.05(-0.47%)
Apr 27, 2006 10.86 10.95 10.73 10.95 43,484 +0.01(+0.12%)
Apr 26, 2006 10.82 10.94 10.69 10.93 55,090 +0.12(+1.14%)
Apr 25, 2006 10.81 10.81 10.66 10.81 34,973 +0.05(+0.42%)
Apr 24, 2006 10.77 10.77 10.63 10.77 48,590 +0.14(+1.28%)
Apr 21, 2006 10.60 10.66 10.59 10.63 14,546 -0.02(-0.18%)
Apr 20, 2006 10.58 10.66 10.57 10.65 84,492 -0.03(-0.30%)
Apr 19, 2006 10.95 11.00 10.56 10.68 91,765 -0.04(-0.36%)
Apr 18, 2006 10.60 10.72 10.59 10.72 46,115 +0.05(+0.48%)
Apr 17, 2006 10.74 10.76 10.58 10.67 68,398 -0.07(-0.66%)
Apr 13, 2006 10.76 10.76 10.70 10.74 36,056 -0.02(-0.18%)
Apr 12, 2006 10.75 10.76 10.64 10.76 66,696 +0.01(+0.06%)
Apr 11, 2006 10.86 10.86 10.69 10.75 45,650 -0.07(-0.66%)
Apr 10, 2006 10.86 10.86 10.77 10.82 39,460 -0.02(-0.18%)
Apr 07, 2006 10.80 10.88 10.75 10.84 21,664 +0.03(+0.24%)
Apr 06, 2006 10.90 10.90 10.76 10.82 49,674 -0.03(-0.30%)
Apr 05, 2006 10.84 10.90 10.84 10.85 41,627 -0.10(-0.94%)
Apr 04, 2006 10.99 10.99 10.83 10.95 73,195 -0.03(-0.29%)
Apr 03, 2006 10.90 10.99 10.90 10.99 22,593 +0.04(+0.35%)
Mar 31, 2006 10.97 10.97 10.84 10.95 44,103 -0.03(-0.24%)
Mar 30, 2006 10.97 10.97 10.87 10.97 55,709 +0.08(+0.77%)
Mar 29, 2006 10.97 10.97 10.84 10.89 52,614 -0.05(-0.41%)
Mar 28, 2006 10.92 10.95 10.83 10.93 64,220 -0.03(-0.24%)
Mar 27, 2006 10.93 10.97 10.88 10.96 43,020 -0.01(-0.12%)
Mar 24, 2006 10.99 11.04 10.96 10.97 54,161 -0.06(-0.59%)
Mar 23, 2006 10.99 11.04 10.98 11.04 78,612 +0.00(+0.00%)
Mar 22, 2006 10.79 11.23 10.79 11.04 113,585 +0.10(+0.95%)
Mar 21, 2006 10.97 10.97 10.78 10.93 76,445 +0.08(+0.71%)
Mar 20, 2006 10.74 10.86 10.73 10.86 81,397 +0.06(+0.54%)
Mar 17, 2006 10.82 10.82 10.71 10.80 47,507 +0.04(+0.36%)
Mar 16, 2006 10.77 10.79 10.73 10.76 79,540 +0.01(+0.06%)
Mar 15, 2006 10.73 10.80 10.70 10.75 69,946 -0.01(-0.06%)
Mar 14, 2006 10.82 10.92 10.74 10.76 75,362 -0.15(-1.36%)
Mar 13, 2006 10.67 10.91 10.66 10.91 85,111 +0.15(+1.38%)
Mar 10, 2006 10.67 10.78 10.67 10.76 67,006 +0.08(+0.79%)
Mar 09, 2006 10.67 10.79 10.67 10.68 47,972 +0.01(+0.06%)
Mar 08, 2006 10.66 10.75 10.60 10.67 60,197 -0.05(-0.48%)
Mar 07, 2006 10.63 10.74 10.58 10.72 89,444 +0.11(+1.03%)
Mar 06, 2006 10.68 10.74 10.60 10.61 76,136 -0.15(-1.38%)
Mar 03, 2006 10.68 10.79 10.68 10.76 50,602 -0.06(-0.60%)
Mar 02, 2006 11.08 11.08 10.72 10.82 187,709 +0.16(+1.51%)
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.