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 )

10.68 +0.04 (+0.38%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 10, 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 (%)
Feb 27, 2009 6.630 6.637 6.500 6.622 0 -0.05(-0.71%)
Feb 26, 2009 6.695 6.825 6.669 6.669 70,066 -0.08(-1.16%)
Feb 25, 2009 6.481 6.747 5.980 6.747 94,796 +0.62(+10.19%)
Feb 24, 2009 6.045 6.123 5.857 6.123 73,231 +0.08(+1.29%)
Feb 23, 2009 6.468 6.500 6.032 6.045 98,180 -0.48(-7.37%)
Feb 20, 2009 6.481 6.526 6.442 6.526 40,311 +0.03(+0.40%)
Feb 19, 2009 6.500 6.695 6.500 6.500 40,317 +0.00(+0.00%)
Feb 18, 2009 6.578 6.598 6.500 6.500 58,502 -0.01(-0.10%)
Feb 17, 2009 6.650 6.663 6.507 6.507 56,452 -0.09(-1.38%)
Feb 13, 2009 6.825 6.825 6.578 6.598 66,253 -0.23(-3.33%)
Feb 12, 2009 6.864 6.864 6.682 6.825 21,752 -0.08(-1.22%)
Feb 11, 2009 6.825 7.053 6.825 6.910 45,062 +0.00(+0.00%)
Feb 10, 2009 7.085 7.085 6.825 6.910 60,099 -0.01(-0.19%)
Feb 09, 2009 6.825 6.949 6.760 6.923 68,128 +0.19(+2.80%)
Feb 06, 2009 6.728 6.838 6.708 6.734 30,350 +0.01(+0.19%)
Feb 05, 2009 6.611 6.760 6.604 6.721 37,773 +0.12(+1.77%)
Feb 04, 2009 6.629 6.728 6.598 6.604 37,242 -0.09(-1.36%)
Feb 03, 2009 6.630 6.858 6.565 6.695 68,957 +0.08(+1.28%)
Feb 02, 2009 6.702 6.858 6.611 6.611 79,818 -0.18(-2.59%)
Jan 30, 2009 6.721 6.812 6.708 6.786 0 -0.07(-0.95%)
Jan 29, 2009 7.056 7.056 6.741 6.851 26,326 -0.01(-0.19%)
Jan 28, 2009 6.877 6.877 6.702 6.864 38,811 +0.15(+2.19%)
Jan 27, 2009 6.923 6.923 6.643 6.717 60,359 -0.13(-1.95%)
Jan 26, 2009 6.858 6.981 6.630 6.851 52,497 -0.02(-0.28%)
Jan 23, 2009 6.637 6.942 6.637 6.871 66,268 +0.22(+3.36%)
Jan 22, 2009 6.793 6.819 6.630 6.647 59,933 -0.04(-0.53%)
Jan 21, 2009 6.513 6.754 6.403 6.682 85,885 +0.12(+1.78%)
Jan 20, 2009 6.312 6.663 6.188 6.565 58,452 +0.10(+1.51%)
Jan 16, 2009 6.487 6.689 6.175 6.468 47,138 +0.23(+3.65%)
Jan 15, 2009 6.078 6.318 5.922 6.240 101,565 +0.11(+1.80%)
Jan 14, 2009 6.500 6.572 5.948 6.130 140,245 -0.38(-5.79%)
Jan 13, 2009 6.500 6.643 6.500 6.507 36,704 -0.08(-1.28%)
Jan 12, 2009 6.669 6.780 6.578 6.591 145,141 -0.13(-1.88%)
Jan 09, 2009 6.279 6.838 6.279 6.718 107,023 +0.39(+6.22%)
Jan 08, 2009 5.915 6.435 5.915 6.325 108,416 +0.25(+4.06%)
Jan 07, 2009 6.689 6.689 5.987 6.078 120,779 -0.12(-1.89%)
Jan 06, 2009 6.169 6.260 6.140 6.195 84,765 +0.03(+0.48%)
Jan 05, 2009 5.948 6.169 5.948 6.165 107,421 +0.22(+3.65%)
Jan 02, 2009 5.733 5.948 5.733 5.948 0 +0.07(+1.11%)
Jan 01, 2009 5.512 6.032 5.051 5.883 0 +0.00(+0.00%)
Dec 31, 2008 5.512 6.032 5.051 5.883 267,389 +0.42(+7.74%)
Dec 30, 2008 5.447 5.460 5.231 5.460 146,299 +0.21(+3.96%)
Dec 29, 2008 5.103 5.428 5.103 5.252 63,745 -0.06(-1.10%)
Dec 26, 2008 4.973 5.590 4.973 5.311 92,336 +0.23(+4.61%)
Dec 24, 2008 5.135 5.200 5.070 5.077 49,714 -0.08(-1.58%)
Dec 23, 2008 5.200 5.200 5.103 5.158 74,425 -0.04(-0.69%)
Dec 22, 2008 5.005 5.363 5.005 5.194 102,508 +0.10(+2.04%)
Dec 19, 2008 5.187 5.467 4.940 5.090 174,288 -0.18(-3.33%)
Dec 18, 2008 5.005 5.324 4.706 5.265 183,777 +0.52(+10.96%)
Dec 17, 2008 4.329 4.791 4.329 4.745 177,917 +0.42(+9.61%)
Dec 16, 2008 4.323 4.440 4.297 4.329 144,216 -0.03(-0.60%)
Dec 15, 2008 4.752 4.875 4.323 4.355 149,828 -0.44(-9.09%)
Dec 12, 2008 4.797 4.875 4.719 4.791 83,655 -0.21(-4.29%)
Dec 11, 2008 4.862 5.278 4.791 5.005 119,890 -0.36(-6.67%)
Dec 10, 2008 5.525 5.623 5.356 5.363 92,994 -0.18(-3.17%)
Dec 09, 2008 5.460 5.590 5.415 5.538 86,733 +0.06(+1.07%)
Dec 08, 2008 5.356 5.545 5.356 5.480 76,647 +0.19(+3.56%)
Dec 05, 2008 5.304 5.389 5.200 5.291 47,137 -0.01(-0.25%)
Dec 04, 2008 5.376 5.551 5.200 5.304 86,245 -0.16(-2.86%)
Dec 03, 2008 5.402 5.655 5.363 5.460 39,063 -0.07(-1.18%)
Dec 02, 2008 5.688 5.688 5.460 5.525 96,279 -0.18(-3.22%)
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.