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 )

10.84 +0.06 (+0.56%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 14, 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 8.735 8.735 8.651 8.658 214,352 -0.07(-0.81%)
May 29, 2014 8.761 8.774 8.697 8.729 185,552 -0.02(-0.22%)
May 28, 2014 8.748 8.774 8.716 8.748 138,825 +0.02(+0.22%)
May 27, 2014 8.729 8.800 8.697 8.729 199,014 +0.01(+0.07%)
May 23, 2014 8.677 8.723 8.723 8.723 149,354 +0.10(+1.12%)
May 22, 2014 8.632 8.639 8.613 8.626 147,964 -0.00(-0.00%)
May 21, 2014 8.606 8.626 8.580 8.626 77,689 +0.01(+0.15%)
May 20, 2014 8.600 8.613 8.580 8.613 113,373 +0.03(+0.38%)
May 19, 2014 8.626 8.632 8.555 8.580 237,837 -0.04(-0.45%)
May 16, 2014 8.600 8.619 8.574 8.619 186,456 +0.07(+0.83%)
May 15, 2014 8.613 8.626 8.548 8.548 229,169 -0.05(-0.60%)
May 14, 2014 8.613 8.613 8.561 8.600 143,632 +0.01(+0.08%)
May 13, 2014 8.593 8.593 8.529 8.593 181,039 -0.02(-0.23%)
May 12, 2014 8.600 8.632 8.593 8.613 123,001 +0.03(+0.38%)
May 09, 2014 8.606 8.613 8.561 8.580 104,392 -0.01(-0.15%)
May 08, 2014 8.522 8.593 8.522 8.593 236,625 +0.06(+0.76%)
May 07, 2014 8.483 8.548 8.471 8.529 205,343 +0.06(+0.69%)
May 06, 2014 8.471 8.490 8.445 8.471 224,618 +0.02(+0.23%)
May 05, 2014 8.438 8.464 8.438 8.451 177,620 +0.01(+0.15%)
May 02, 2014 8.432 8.451 8.425 8.438 170,871 -0.01(-0.15%)
May 01, 2014 8.425 8.471 8.399 8.451 175,621 +0.04(+0.46%)
Apr 30, 2014 8.412 8.419 8.387 8.412 139,443 +0.03(+0.32%)
Apr 29, 2014 8.399 8.399 8.367 8.386 84,109 -0.01(-0.16%)
Apr 28, 2014 8.399 8.432 8.399 8.399 131,223 +0.01(+0.08%)
Apr 25, 2014 8.361 8.393 8.341 8.393 158,229 +0.06(+0.78%)
Apr 24, 2014 8.380 8.380 8.328 8.328 159,659 -0.03(-0.39%)
Apr 23, 2014 8.322 8.393 8.322 8.361 180,405 +0.06(+0.70%)
Apr 22, 2014 8.296 8.315 8.271 8.303 170,211 +0.03(+0.31%)
Apr 21, 2014 8.251 8.295 8.233 8.277 172,298 +0.05(+0.63%)
Apr 17, 2014 8.290 8.225 8.225 8.225 175,511 -0.05(-0.55%)
Apr 16, 2014 8.257 8.277 8.244 8.270 138,974 +0.05(+0.55%)
Apr 15, 2014 8.180 8.238 8.173 8.225 137,381 +0.05(+0.55%)
Apr 14, 2014 8.290 8.296 8.154 8.180 298,718 -0.08(-1.02%)
Apr 11, 2014 8.335 8.335 8.257 8.264 153,436 -0.10(-1.16%)
Apr 10, 2014 8.341 8.361 8.335 8.361 116,521 +0.03(+0.31%)
Apr 09, 2014 8.348 8.367 8.315 8.335 199,315 +0.00(+0.00%)
Apr 08, 2014 8.303 8.335 8.277 8.335 105,271 +0.03(+0.31%)
Apr 07, 2014 8.270 8.322 8.270 8.309 110,474 +0.04(+0.47%)
Apr 04, 2014 8.257 8.328 8.257 8.270 222,786 +0.01(+0.16%)
Apr 03, 2014 8.244 8.257 8.238 8.257 104,539 +0.01(+0.16%)
Apr 02, 2014 8.199 8.251 8.173 8.244 221,591 +0.04(+0.47%)
Apr 01, 2014 8.231 8.238 8.186 8.206 127,767 -0.01(-0.16%)
Mar 31, 2014 8.251 8.251 8.186 8.219 171,241 -0.02(-0.24%)
Mar 28, 2014 8.270 8.270 8.206 8.238 92,316 -0.01(-0.16%)
Mar 27, 2014 8.244 8.296 8.206 8.251 147,293 +0.03(+0.31%)
Mar 26, 2014 8.206 8.238 8.173 8.225 175,563 +0.02(+0.24%)
Mar 25, 2014 8.173 8.231 8.167 8.206 139,639 +0.02(+0.24%)
Mar 24, 2014 8.122 8.186 8.122 8.186 147,404 +0.05(+0.56%)
Mar 21, 2014 8.070 8.154 8.070 8.141 202,994 +0.10(+1.20%)
Mar 20, 2014 8.096 8.115 8.038 8.044 273,223 -0.08(-0.95%)
Mar 19, 2014 8.180 8.212 8.122 8.122 205,953 -0.06(-0.79%)
Mar 18, 2014 8.199 8.244 8.147 8.186 217,974 -0.02(-0.24%)
Mar 17, 2014 8.186 8.238 8.170 8.206 240,250 +0.04(+0.47%)
Mar 14, 2014 8.193 8.206 8.141 8.167 191,359 -0.04(-0.47%)
Mar 13, 2014 8.122 8.206 8.096 8.206 144,115 +0.08(+1.03%)
Mar 12, 2014 8.096 8.173 8.070 8.122 196,663 +0.01(+0.08%)
Mar 11, 2014 8.102 8.141 8.083 8.115 109,874 +0.01(+0.16%)
Mar 10, 2014 8.057 8.154 8.051 8.102 119,431 +0.03(+0.32%)
Mar 07, 2014 8.109 8.115 8.044 8.076 267,310 -0.03(-0.40%)
Mar 06, 2014 8.173 8.173 8.109 8.109 226,556 -0.06(-0.71%)
Mar 05, 2014 8.135 8.167 8.135 8.167 167,534 +0.02(+0.24%)
Mar 04, 2014 8.141 8.167 8.115 8.147 237,050 +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.