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 )

11.61 +0.08 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.115 4.123 4.055 4.100 93,237 -0.01(-0.18%)
May 28, 2009 4.007 4.157 3.965 4.108 499,974 +0.11(+2.82%)
May 27, 2009 4.157 4.157 3.961 3.995 140,228 +0.02(+0.57%)
May 26, 2009 4.044 4.044 3.961 3.973 115,437 -0.00(-0.09%)
May 22, 2009 3.973 4.010 3.969 3.976 128,470 +0.02(+0.38%)
May 21, 2009 4.007 4.010 3.928 3.961 87,950 +0.01(+0.14%)
May 20, 2009 3.958 4.018 3.879 3.956 80,179 +0.08(+2.08%)
May 19, 2009 3.961 4.010 3.875 3.875 135,091 -0.04(-1.05%)
May 18, 2009 3.969 3.969 3.909 3.916 79,346 +0.01(+0.19%)
May 15, 2009 3.905 3.961 3.849 3.909 55,135 +0.03(+0.68%)
May 14, 2009 3.864 3.884 3.856 3.883 141,946 +0.02(+0.49%)
May 13, 2009 3.969 3.969 3.857 3.864 148,809 -0.09(-2.24%)
May 12, 2009 3.979 4.012 3.941 3.952 149,975 +0.01(+0.38%)
May 11, 2009 3.982 3.986 3.919 3.938 124,460 -0.02(-0.47%)
May 08, 2009 4.027 4.027 3.882 3.956 88,456 +0.07(+1.72%)
May 07, 2009 3.926 3.930 3.874 3.889 154,058 +0.00(+0.00%)
May 06, 2009 3.911 3.911 3.841 3.889 67,964 -0.02(-0.57%)
May 05, 2009 3.897 3.911 3.874 3.911 82,124 +0.01(+0.29%)
May 04, 2009 3.897 3.908 3.882 3.900 138,233 -0.01(-0.14%)
May 01, 2009 3.830 3.911 3.830 3.906 102,131 +0.10(+2.59%)
Apr 30, 2009 3.811 3.870 3.789 3.807 53,328 +0.01(+0.20%)
Apr 29, 2009 3.833 3.848 3.785 3.800 74,331 -0.03(-0.78%)
Apr 28, 2009 3.736 3.923 3.736 3.830 115,915 +0.09(+2.39%)
Apr 27, 2009 3.770 3.771 3.729 3.740 65,462 -0.02(-0.59%)
Apr 24, 2009 3.725 3.762 3.721 3.762 81,114 +0.05(+1.30%)
Apr 23, 2009 3.721 3.725 3.707 3.714 76,154 -0.01(-0.18%)
Apr 22, 2009 3.662 3.725 3.632 3.721 117,894 +0.01(+0.38%)
Apr 21, 2009 3.721 3.721 3.680 3.707 54,225 +0.01(+0.30%)
Apr 20, 2009 3.617 3.707 3.613 3.695 67,939 +0.08(+2.27%)
Apr 17, 2009 3.680 3.718 3.613 3.613 164,326 +0.00(+0.00%)
Apr 16, 2009 3.833 3.833 3.505 3.613 215,988 -0.18(-4.81%)
Apr 15, 2009 3.736 3.796 3.640 3.796 148,115 +0.06(+1.60%)
Apr 14, 2009 3.669 3.792 3.669 3.736 70,106 +0.05(+1.31%)
Apr 13, 2009 3.703 3.744 3.632 3.688 85,699 -0.05(-1.45%)
Apr 09, 2009 3.835 3.835 3.661 3.742 121,556 -0.09(-2.41%)
Apr 08, 2009 3.835 3.857 3.790 3.835 101,334 +0.01(+0.19%)
Apr 07, 2009 3.816 3.861 3.816 3.827 45,331 -0.03(-0.67%)
Apr 06, 2009 3.868 3.868 3.827 3.853 78,812 +0.02(+0.58%)
Apr 03, 2009 3.787 3.868 3.757 3.831 88,138 +0.09(+2.47%)
Apr 02, 2009 3.794 3.798 3.628 3.739 83,690 -0.02(-0.59%)
Apr 01, 2009 3.894 3.905 3.739 3.761 121,226 -0.01(-0.20%)
Mar 31, 2009 3.768 3.768 3.717 3.768 25,636 +0.06(+1.59%)
Mar 30, 2009 3.805 3.805 3.639 3.709 105,313 -0.01(-0.30%)
Mar 26, 2009 3.639 3.761 3.639 3.720 81,362 +0.01(+0.20%)
Mar 25, 2009 3.687 3.713 3.547 3.713 72,137 +0.17(+4.69%)
Mar 24, 2009 3.709 3.709 3.539 3.547 86,251 -0.11(-3.03%)
Mar 23, 2009 3.351 3.713 3.351 3.657 67,538 -0.00(-0.10%)
Mar 20, 2009 3.657 3.728 3.657 3.661 84,121 -0.04(-1.00%)
Mar 19, 2009 3.661 3.768 3.547 3.698 139,519 +0.06(+1.52%)
Mar 18, 2009 3.595 3.687 3.583 3.643 51,998 +0.11(+3.14%)
Mar 17, 2009 3.565 3.569 3.480 3.532 54,221 -0.03(-0.83%)
Mar 16, 2009 3.565 3.583 3.510 3.561 69,495 +0.07(+1.90%)
Mar 13, 2009 3.510 3.643 3.439 3.495 0 -0.07(-2.07%)
Mar 12, 2009 3.576 3.606 3.510 3.569 58,265 -0.02(-0.51%)
Mar 11, 2009 3.476 3.613 3.436 3.587 56,890 +0.16(+4.79%)
Mar 10, 2009 3.258 3.540 3.258 3.423 104,489 +0.20(+6.25%)
Mar 09, 2009 3.222 3.368 3.116 3.222 97,598 -0.02(-0.68%)
Mar 06, 2009 3.387 3.419 3.244 3.244 0 -0.13(-3.83%)
Mar 05, 2009 3.577 3.625 3.302 3.373 153,619 -0.17(-4.73%)
Mar 04, 2009 3.405 3.560 3.397 3.540 75,728 +0.09(+2.66%)
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.