Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.76 -0.11 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 29, 2009 7.081 7.094 6.978 7.056 54,185 -0.01(-0.18%)
May 28, 2009 6.894 7.152 6.823 7.068 290,563 +0.19(+2.82%)
May 27, 2009 7.152 7.152 6.816 6.875 81,495 +0.04(+0.57%)
May 26, 2009 6.959 6.959 6.816 6.836 67,087 -0.01(-0.09%)
May 22, 2009 6.836 6.900 6.829 6.842 74,661 +0.03(+0.38%)
May 21, 2009 6.894 6.900 6.758 6.816 51,113 +0.01(+0.14%)
May 20, 2009 6.810 6.913 6.674 6.807 46,597 +0.14(+2.08%)
May 19, 2009 6.816 6.900 6.668 6.668 78,509 -0.07(-1.05%)
May 18, 2009 6.829 6.829 6.726 6.739 46,112 +0.01(+0.19%)
May 15, 2009 6.720 6.816 6.623 6.726 32,042 +0.05(+0.68%)
May 14, 2009 6.649 6.684 6.636 6.681 82,493 +0.03(+0.49%)
May 13, 2009 6.829 6.829 6.636 6.649 86,481 -0.21(-3.02%)
May 12, 2009 6.900 6.959 6.836 6.855 86,469 +0.03(+0.38%)
May 11, 2009 6.907 6.913 6.797 6.829 71,758 -0.03(-0.47%)
May 08, 2009 6.984 6.984 6.732 6.862 51,000 +0.12(+1.72%)
May 07, 2009 6.810 6.816 6.720 6.745 88,823 +0.00(+0.00%)
May 06, 2009 6.784 6.784 6.661 6.745 39,185 -0.04(-0.57%)
May 05, 2009 6.758 6.784 6.720 6.784 47,349 +0.02(+0.29%)
May 04, 2009 6.759 6.778 6.732 6.765 79,699 -0.01(-0.14%)
May 01, 2009 6.642 6.784 6.642 6.774 58,884 +0.17(+2.59%)
Apr 30, 2009 6.610 6.713 6.571 6.603 30,746 +0.01(+0.20%)
Apr 29, 2009 6.649 6.674 6.565 6.590 42,856 -0.05(-0.78%)
Apr 28, 2009 6.481 6.804 6.481 6.642 66,832 +0.16(+2.39%)
Apr 27, 2009 6.539 6.540 6.468 6.487 37,742 -0.04(-0.59%)
Apr 24, 2009 6.461 6.526 6.455 6.526 46,767 +0.08(+1.30%)
Apr 23, 2009 6.455 6.461 6.429 6.442 43,907 -0.01(-0.18%)
Apr 22, 2009 6.351 6.461 6.300 6.453 67,972 +0.02(+0.38%)
Apr 21, 2009 6.455 6.455 6.384 6.429 31,263 +0.02(+0.30%)
Apr 20, 2009 6.274 6.429 6.267 6.409 39,171 +0.14(+2.27%)
Apr 17, 2009 6.384 6.448 6.267 6.267 94,743 +0.00(+0.00%)
Apr 16, 2009 6.649 6.649 6.080 6.267 124,529 -0.32(-4.81%)
Apr 15, 2009 6.481 6.584 6.313 6.584 85,396 +0.10(+1.60%)
Apr 14, 2009 6.364 6.577 6.364 6.481 40,420 +0.08(+1.31%)
Apr 13, 2009 6.422 6.493 6.300 6.397 49,410 -0.15(-2.27%)
Apr 09, 2009 6.707 6.707 6.403 6.545 69,503 -0.16(-2.41%)
Apr 08, 2009 6.707 6.745 6.629 6.707 57,940 +0.01(+0.19%)
Apr 07, 2009 6.674 6.752 6.674 6.694 25,919 -0.05(-0.67%)
Apr 06, 2009 6.765 6.765 6.694 6.739 45,063 +0.04(+0.58%)
Apr 03, 2009 6.623 6.765 6.571 6.700 50,395 +0.16(+2.47%)
Apr 02, 2009 6.636 6.642 6.345 6.539 47,852 -0.04(-0.59%)
Apr 01, 2009 6.810 6.829 6.539 6.577 69,314 -0.01(-0.20%)
Mar 31, 2009 6.590 6.590 6.501 6.590 14,658 +0.10(+1.59%)
Mar 30, 2009 6.655 6.655 6.364 6.487 60,215 -0.02(-0.30%)
Mar 26, 2009 6.364 6.577 6.364 6.506 46,521 +0.01(+0.20%)
Mar 25, 2009 6.448 6.493 6.203 6.493 41,246 +0.29(+4.69%)
Mar 24, 2009 6.487 6.487 6.190 6.203 49,316 -0.19(-3.03%)
Mar 23, 2009 5.860 6.493 5.860 6.397 38,617 -0.01(-0.10%)
Mar 20, 2009 6.397 6.519 6.397 6.403 48,098 -0.06(-1.00%)
Mar 19, 2009 6.403 6.590 6.203 6.468 79,774 +0.10(+1.52%)
Mar 18, 2009 6.287 6.448 6.267 6.371 29,731 +0.19(+3.14%)
Mar 17, 2009 6.235 6.241 6.086 6.177 31,002 -0.05(-0.83%)
Mar 16, 2009 6.235 6.267 6.138 6.229 39,736 +0.12(+1.90%)
Mar 13, 2009 6.138 6.371 6.015 6.112 0 -0.13(-2.07%)
Mar 12, 2009 6.254 6.306 6.138 6.241 33,314 -0.03(-0.51%)
Mar 11, 2009 6.080 6.319 6.009 6.274 32,528 +0.23(+3.85%)
Mar 10, 2009 5.750 6.248 5.750 6.041 59,207 +0.36(+6.25%)
Mar 09, 2009 5.686 5.944 5.498 5.686 55,303 -0.04(-0.68%)
Mar 06, 2009 5.977 6.035 5.725 5.725 0 -0.23(-3.83%)
Mar 05, 2009 6.313 6.397 5.828 5.953 87,046 -0.30(-4.73%)
Mar 04, 2009 6.009 6.283 5.996 6.248 42,910 +0.16(+2.65%)
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.