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 )

10.85 +0.17 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 10.70 10.79 10.66 10.78 280,219 +0.17(+1.59%)
Jun 12, 2024 10.75 10.82 10.59 10.62 387,816 -0.07(-0.65%)
Jun 11, 2024 10.66 10.69 10.62 10.69 286,554 +0.07(+0.66%)
Jun 10, 2024 10.59 10.64 10.56 10.62 194,271 +0.04(+0.38%)
Jun 07, 2024 10.54 10.59 10.48 10.58 185,708 -0.04(-0.37%)
Jun 06, 2024 10.54 10.63 10.51 10.62 355,852 +0.11(+1.04%)
Jun 05, 2024 10.45 10.51 10.37 10.51 350,892 +0.12(+1.15%)
Jun 04, 2024 10.44 10.52 10.35 10.39 314,887 +0.10(+0.97%)
Jun 03, 2024 10.29 10.34 10.25 10.29 326,718 +0.07(+0.68%)
May 31, 2024 10.12 10.22 10.12 10.22 218,069 +0.15(+1.48%)
May 30, 2024 10.08 10.10 10.05 10.07 278,944 +0.03(+0.35%)
May 29, 2024 10.16 10.16 10.03 10.03 453,223 -0.15(-1.51%)
May 28, 2024 10.34 10.37 10.17 10.19 509,980 -0.15(-1.49%)
May 24, 2024 10.30 10.35 10.24 10.34 212,082 +0.06(+0.63%)
May 23, 2024 10.36 10.42 10.26 10.28 263,949 -0.09(-0.86%)
May 22, 2024 10.53 10.53 10.35 10.37 328,456 -0.15(-1.42%)
May 21, 2024 10.55 10.57 10.50 10.52 161,901 -0.01(-0.14%)
May 20, 2024 10.53 10.57 10.51 10.53 130,604 +0.01(+0.14%)
May 17, 2024 10.52 10.58 10.48 10.52 121,359 +0.00(+0.00%)
May 16, 2024 10.53 10.54 10.49 10.52 127,594 -0.01(-0.10%)
May 15, 2024 10.50 10.58 10.50 10.53 333,940 +0.05(+0.47%)
May 14, 2024 10.52 10.54 10.45 10.48 217,982 +0.01(+0.07%)
May 13, 2024 10.60 10.60 10.46 10.47 122,928 -0.07(-0.66%)
May 10, 2024 10.61 10.63 10.50 10.54 164,002 -0.05(-0.47%)
May 09, 2024 10.71 10.72 10.54 10.59 238,862 -0.06(-0.56%)
May 08, 2024 10.55 10.66 10.52 10.65 193,766 +0.11(+1.03%)
May 07, 2024 10.49 10.55 10.43 10.54 192,694 +0.11(+1.04%)
May 06, 2024 10.38 10.43 10.36 10.43 216,011 +0.11(+1.05%)
May 03, 2024 10.31 10.36 10.29 10.32 243,826 +0.06(+0.58%)
May 02, 2024 10.21 10.26 10.18 10.26 190,301 +0.06(+0.58%)
May 01, 2024 10.23 10.28 10.17 10.20 368,114 +0.02(+0.19%)
Apr 30, 2024 10.19 10.20 10.16 10.18 169,523 -0.03(-0.29%)
Apr 29, 2024 10.16 10.24 10.16 10.21 135,063 +0.07(+0.68%)
Apr 26, 2024 10.18 10.19 10.14 10.14 137,980 +0.03(+0.29%)
Apr 25, 2024 10.11 10.16 10.09 10.11 147,849 -0.07(-0.68%)
Apr 24, 2024 10.15 10.19 10.10 10.18 210,194 +0.04(+0.39%)
Apr 23, 2024 10.06 10.14 10.05 10.14 271,318 +0.09(+0.89%)
Apr 22, 2024 10.07 10.09 10.02 10.05 223,521 -0.02(-0.20%)
Apr 19, 2024 10.13 10.15 10.05 10.07 282,176 -0.04(-0.39%)
Apr 18, 2024 10.21 10.21 10.11 10.11 120,097 -0.07(-0.68%)
Apr 17, 2024 10.21 10.21 10.14 10.18 280,822 +0.00(+0.00%)
Apr 16, 2024 10.09 10.19 10.01 10.18 344,310 +0.04(+0.39%)
Apr 15, 2024 10.22 10.23 10.12 10.14 271,156 -0.14(-1.35%)
Apr 12, 2024 10.31 10.35 10.28 10.28 222,308 +0.02(+0.17%)
Apr 11, 2024 10.29 10.29 10.20 10.26 364,238 +0.01(+0.10%)
Apr 10, 2024 10.25 10.28 10.21 10.25 610,605 -0.07(-0.67%)
Apr 09, 2024 10.37 10.38 10.30 10.32 185,138 +0.00(+0.00%)
Apr 08, 2024 10.32 10.36 10.31 10.32 251,195 +0.03(+0.29%)
Apr 05, 2024 10.25 10.31 10.22 10.29 185,137 +0.02(+0.19%)
Apr 04, 2024 10.32 10.36 10.27 10.27 234,037 -0.01(-0.10%)
Apr 03, 2024 10.24 10.29 10.22 10.28 409,181 +0.00(+0.00%)
Apr 02, 2024 10.21 10.33 10.20 10.28 467,924 -0.01(-0.10%)
Apr 01, 2024 10.39 10.40 10.26 10.29 364,116 -0.11(-1.04%)
Mar 28, 2024 10.44 10.45 10.45 10.40 387,362 -0.04(-0.38%)
Mar 27, 2024 10.42 10.44 10.35 10.44 240,431 +0.04(+0.38%)
Mar 26, 2024 10.38 10.40 10.35 10.40 186,076 +0.05(+0.48%)
Mar 25, 2024 10.37 10.37 10.33 10.35 161,141 -0.05(-0.47%)
Mar 22, 2024 10.42 10.43 10.34 10.40 350,263 +0.03(+0.29%)
Mar 21, 2024 10.39 10.44 10.37 10.37 190,986 -0.01(-0.10%)
Mar 20, 2024 10.39 10.41 10.30 10.38 241,796 -0.01(-0.09%)
Mar 19, 2024 10.41 10.42 10.36 10.39 195,773 +0.01(+0.09%)
Mar 18, 2024 10.34 10.42 10.34 10.38 223,039 +0.07(+0.67%)
Mar 15, 2024 10.22 10.33 10.19 10.31 238,566 +0.10(+0.96%)
Mar 14, 2024 10.26 10.28 10.19 10.21 388,919 -0.05(-0.50%)
Mar 13, 2024 10.32 10.33 10.25 10.27 269,758 +0.00(+0.00%)
Mar 12, 2024 10.38 10.38 10.26 10.27 479,924 -0.09(-0.85%)
Mar 11, 2024 10.41 10.42 10.35 10.35 229,281 -0.04(-0.38%)
Mar 08, 2024 10.45 10.47 10.27 10.39 458,367 -0.02(-0.19%)
Mar 07, 2024 10.39 10.44 10.36 10.41 208,871 +0.03(+0.28%)
Mar 06, 2024 10.39 10.40 10.34 10.38 226,517 +0.01(+0.09%)
Mar 05, 2024 10.32 10.40 10.32 10.37 259,963 +0.06(+0.57%)
Mar 04, 2024 10.32 10.37 10.29 10.32 378,350 -0.02(-0.19%)
Mar 01, 2024 10.24 10.33 10.20 10.33 413,550 +0.13(+1.25%)
Feb 29, 2024 10.17 10.22 10.10 10.21 225,383 +0.07(+0.68%)
Feb 28, 2024 10.07 10.17 10.07 10.14 300,996 +0.09(+0.88%)
Feb 27, 2024 10.10 10.14 10.02 10.05 255,143 -0.06(-0.58%)
Feb 26, 2024 10.20 10.21 10.10 10.11 221,946 -0.09(-0.86%)
Feb 23, 2024 10.15 10.20 10.13 10.20 216,318 +0.07(+0.68%)
Feb 22, 2024 10.11 10.18 10.08 10.13 317,071 +0.04(+0.39%)
Feb 21, 2024 10.10 10.12 10.06 10.09 235,955 +0.02(+0.19%)
Feb 20, 2024 10.05 10.09 10.03 10.07 280,761 +0.00(+0.00%)
Feb 16, 2024 10.05 10.11 10.03 10.07 373,460 -0.03(-0.29%)
Feb 15, 2024 10.00 10.13 9.996 10.10 372,000 +0.12(+1.18%)
Feb 14, 2024 9.874 9.992 9.874 9.982 330,551 +0.11(+1.12%)
Feb 13, 2024 9.881 9.891 9.832 9.871 368,976 -0.08(-0.79%)
Feb 12, 2024 9.891 9.950 9.860 9.950 307,637 +0.12(+1.19%)
Feb 09, 2024 9.823 9.891 9.793 9.832 325,192 +0.03(+0.30%)
Feb 08, 2024 9.764 9.803 9.744 9.803 328,123 +0.03(+0.30%)
Feb 07, 2024 9.764 9.842 9.725 9.774 306,123 +0.03(+0.30%)
Feb 06, 2024 9.705 9.774 9.676 9.744 317,270 +0.06(+0.60%)
Feb 05, 2024 9.735 9.754 9.657 9.686 552,030 -0.11(-1.10%)
Feb 02, 2024 9.725 9.832 9.715 9.793 521,489 -0.05(-0.50%)
Feb 01, 2024 9.784 9.867 9.784 9.842 392,413 +0.10(+1.00%)
Jan 31, 2024 9.686 9.803 9.657 9.744 472,557 +0.06(+0.60%)
Jan 30, 2024 9.608 9.686 9.608 9.686 455,718 +0.04(+0.40%)
Jan 29, 2024 9.539 9.647 9.520 9.647 369,340 +0.11(+1.13%)
Jan 26, 2024 9.442 9.549 9.427 9.539 607,039 +0.10(+1.03%)
Jan 25, 2024 9.393 9.442 9.383 9.442 237,886 +0.06(+0.62%)
Jan 24, 2024 9.393 9.422 9.373 9.383 294,461 +0.01(+0.10%)
Jan 23, 2024 9.383 9.422 9.349 9.373 371,539 -0.04(-0.41%)
Jan 22, 2024 9.442 9.461 9.393 9.412 376,312 +0.04(+0.42%)
Jan 19, 2024 9.403 9.407 9.266 9.373 314,044 +0.00(+0.00%)
Jan 18, 2024 9.452 9.471 9.325 9.373 275,975 -0.09(-0.93%)
Jan 17, 2024 9.491 9.491 9.432 9.461 311,977 -0.04(-0.41%)
Jan 16, 2024 9.578 9.598 9.491 9.500 369,251 -0.09(-0.92%)
Jan 12, 2024 9.627 9.637 9.564 9.588 316,180 +0.00(+0.00%)
Jan 11, 2024 9.647 9.676 9.574 9.588 583,230 -0.06(-0.58%)
Jan 10, 2024 9.683 9.683 9.576 9.644 280,320 +0.00(+0.00%)
Jan 09, 2024 9.664 9.674 9.620 9.644 169,719 -0.03(-0.30%)
Jan 08, 2024 9.615 9.674 9.601 9.674 364,468 +0.10(+1.02%)
Jan 05, 2024 9.615 9.654 9.542 9.576 421,830 -0.04(-0.40%)
Jan 04, 2024 9.664 9.664 9.615 9.615 390,960 -0.06(-0.60%)
Jan 03, 2024 9.664 9.692 9.620 9.674 354,861 +0.01(+0.10%)
Jan 02, 2024 9.567 9.664 9.547 9.664 311,465 +0.06(+0.61%)
Dec 29, 2023 9.576 9.615 9.528 9.605 966,273 +0.03(+0.30%)
Dec 28, 2023 9.635 9.642 9.567 9.576 638,804 -0.10(-1.01%)
Dec 27, 2023 9.664 9.683 9.605 9.674 796,630 +0.07(+0.71%)
Dec 26, 2023 9.664 9.683 9.567 9.605 916,965 -0.06(-0.60%)
Dec 22, 2023 9.712 9.756 9.640 9.664 557,424 +0.00(+0.00%)
Dec 21, 2023 9.683 9.717 9.625 9.664 605,380 -0.01(-0.10%)
Dec 20, 2023 9.722 9.751 9.644 9.674 501,085 -0.03(-0.30%)
Dec 19, 2023 9.712 9.761 9.675 9.703 754,619 +0.03(+0.30%)
Dec 18, 2023 9.722 9.732 9.615 9.674 809,228 -0.07(-0.70%)
Dec 15, 2023 9.810 9.819 9.703 9.742 635,714 -0.03(-0.30%)
Dec 14, 2023 9.586 9.810 9.586 9.771 846,943 +0.23(+2.37%)
Dec 13, 2023 9.535 9.574 9.390 9.545 666,850 +0.05(+0.51%)
Dec 12, 2023 9.516 9.564 9.429 9.496 435,869 +0.00(+0.00%)
Dec 11, 2023 9.535 9.554 9.477 9.496 268,298 -0.08(-0.81%)
Dec 08, 2023 9.564 9.593 9.487 9.574 286,348 -0.02(-0.20%)
Dec 07, 2023 9.525 9.603 9.501 9.593 339,835 +0.07(+0.71%)
Dec 06, 2023 9.603 9.622 9.516 9.525 627,110 -0.07(-0.71%)
Dec 05, 2023 9.622 9.642 9.564 9.593 360,010 +0.00(+0.00%)
Dec 04, 2023 9.603 9.642 9.559 9.593 411,680 -0.03(-0.30%)
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.