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 )

10.36 -0.07 (-0.72%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 23, 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 31, 2012 8.738 8.783 8.725 8.757 33,505 +0.05(+0.52%)
May 30, 2012 8.744 8.744 8.712 8.712 51,464 -0.02(-0.22%)
May 29, 2012 8.796 8.816 8.718 8.731 51,030 -0.03(-0.30%)
May 25, 2012 8.777 8.809 8.738 8.757 43,895 +0.01(+0.07%)
May 24, 2012 8.731 8.751 8.705 8.751 59,153 +0.04(+0.45%)
May 23, 2012 8.666 8.712 8.653 8.712 46,531 +0.06(+0.68%)
May 22, 2012 8.614 8.660 8.614 8.653 38,708 +0.01(+0.15%)
May 21, 2012 8.595 8.679 8.595 8.640 74,249 +0.03(+0.38%)
May 18, 2012 8.647 8.647 8.595 8.608 63,928 +0.00(+0.00%)
May 17, 2012 8.653 8.673 8.595 8.608 72,048 -0.03(-0.30%)
May 16, 2012 8.640 8.647 8.601 8.634 94,437 +0.03(+0.37%)
May 15, 2012 8.614 8.699 8.595 8.601 71,106 -0.04(-0.45%)
May 14, 2012 8.679 8.679 8.601 8.640 74,766 -0.04(-0.45%)
May 11, 2012 8.699 8.764 8.614 8.679 58,181 -0.07(-0.82%)
May 10, 2012 8.725 8.770 8.686 8.751 120,848 +0.07(+0.75%)
May 09, 2012 8.705 8.738 8.686 8.686 59,487 -0.01(-0.15%)
May 08, 2012 8.705 8.738 8.653 8.699 99,167 +0.03(+0.30%)
May 07, 2012 8.647 8.712 8.634 8.673 74,395 +0.04(+0.45%)
May 04, 2012 8.660 8.679 8.634 8.634 82,842 +0.00(+0.00%)
May 03, 2012 8.731 8.731 8.614 8.634 101,924 -0.03(-0.30%)
May 02, 2012 8.595 8.660 8.549 8.660 108,379 +0.07(+0.76%)
May 01, 2012 8.556 8.660 8.547 8.595 118,178 +0.08(+0.99%)
Apr 30, 2012 8.549 8.549 8.458 8.510 71,266 -0.04(-0.46%)
Apr 27, 2012 8.549 8.562 8.491 8.549 61,871 +0.00(+0.00%)
Apr 26, 2012 8.478 8.549 8.452 8.549 76,038 +0.10(+1.23%)
Apr 25, 2012 8.575 8.575 8.426 8.445 139,158 -0.08(-0.99%)
Apr 24, 2012 8.523 8.530 8.484 8.530 93,063 +0.01(+0.15%)
Apr 23, 2012 8.452 8.517 8.452 8.517 76,451 +0.04(+0.46%)
Apr 20, 2012 8.458 8.491 8.445 8.478 56,469 -0.01(-0.15%)
Apr 19, 2012 8.478 8.491 8.458 8.491 63,208 +0.01(+0.15%)
Apr 18, 2012 8.439 8.484 8.439 8.478 61,759 +0.05(+0.54%)
Apr 17, 2012 8.458 8.458 8.406 8.432 50,394 -0.01(-0.08%)
Apr 16, 2012 8.439 8.458 8.413 8.439 50,037 +0.03(+0.39%)
Apr 13, 2012 8.426 8.465 8.400 8.406 66,756 -0.04(-0.46%)
Apr 12, 2012 8.380 8.445 8.380 8.445 91,351 +0.04(+0.46%)
Apr 11, 2012 8.432 8.465 8.400 8.406 84,342 -0.06(-0.69%)
Apr 10, 2012 8.413 8.465 8.387 8.465 110,987 +0.03(+0.39%)
Apr 09, 2012 8.419 8.452 8.393 8.432 132,826 -0.02(-0.23%)
Apr 05, 2012 8.413 8.452 8.400 8.452 79,501 +0.07(+0.78%)
Apr 04, 2012 8.432 8.432 8.367 8.387 80,027 -0.03(-0.31%)
Apr 03, 2012 8.426 8.452 8.354 8.413 95,166 -0.01(-0.15%)
Apr 02, 2012 8.426 8.432 8.374 8.426 76,501 +0.05(+0.54%)
Mar 30, 2012 8.309 8.393 8.309 8.380 65,617 +0.05(+0.64%)
Mar 29, 2012 8.406 8.413 8.327 8.327 76,424 -0.07(-0.79%)
Mar 28, 2012 8.341 8.412 8.328 8.393 183,644 +0.08(+0.94%)
Mar 27, 2012 8.270 8.322 8.185 8.315 147,653 +0.06(+0.71%)
Mar 26, 2012 8.250 8.289 8.218 8.257 218,729 +0.04(+0.47%)
Mar 23, 2012 8.179 8.244 8.179 8.218 78,142 +0.05(+0.56%)
Mar 22, 2012 8.146 8.179 8.140 8.172 80,518 +0.05(+0.56%)
Mar 21, 2012 8.146 8.172 8.114 8.127 68,739 +0.03(+0.40%)
Mar 20, 2012 8.094 8.159 8.062 8.094 95,363 +0.02(+0.24%)
Mar 19, 2012 7.854 8.114 7.789 8.075 156,549 +0.16(+2.05%)
Mar 16, 2012 7.984 8.010 7.789 7.912 389,105 -0.10(-1.30%)
Mar 15, 2012 8.244 8.244 7.945 8.016 304,995 -0.24(-2.91%)
Mar 14, 2012 8.374 8.374 8.237 8.257 85,036 -0.12(-1.40%)
Mar 13, 2012 8.393 8.426 8.367 8.374 105,605 -0.04(-0.46%)
Mar 12, 2012 8.387 8.439 8.387 8.413 75,392 +0.00(+0.00%)
Mar 09, 2012 8.387 8.413 8.387 8.413 71,622 +0.05(+0.62%)
Mar 08, 2012 8.413 8.413 8.361 8.361 72,381 -0.03(-0.39%)
Mar 07, 2012 8.354 8.393 8.328 8.393 28,623 +0.07(+0.86%)
Mar 06, 2012 8.380 8.406 8.315 8.322 85,605 -0.08(-0.93%)
Mar 05, 2012 8.406 8.419 8.361 8.400 62,113 +0.01(+0.08%)
Mar 02, 2012 8.380 8.406 8.361 8.393 48,393 +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.