Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 10.73 | 10.76 | 10.70 | 10.74 | 10.74 | 297,500 |
| 21 June 2024 | 10.80 | 10.80 | 10.68 | 10.71 | 10.71 | 270,900 |
| 20 June 2024 | 10.86 | 10.86 | 10.75 | 10.83 | 10.83 | 250,500 |
| 18 June 2024 | 10.82 | 10.88 | 10.80 | 10.87 | 10.87 | 222,300 |
| 17 June 2024 | 10.82 | 10.85 | 10.75 | 10.76 | 10.76 | 243,500 |
| 14 June 2024 | 10.84 | 10.87 | 10.80 | 10.87 | 10.87 | 204,200 |
| 13 June 2024 | 10.76 | 10.86 | 10.72 | 10.85 | 10.85 | 278,500 |
| 12 June 2024 | 10.82 | 10.89 | 10.65 | 10.68 | 10.68 | 385,500 |
| 11 June 2024 | 10.72 | 10.75 | 10.68 | 10.75 | 10.75 | 284,800 |
| 10 June 2024 | 10.65 | 10.71 | 10.62 | 10.68 | 10.68 | 193,100 |
| 07 June 2024 | 10.60 | 10.65 | 10.55 | 10.64 | 10.64 | 184,600 |
| 06 June 2024 | 10.60 | 10.69 | 10.57 | 10.68 | 10.68 | 353,700 |
| 05 June 2024 | 10.51 | 10.57 | 10.43 | 10.57 | 10.57 | 348,800 |
| 04 June 2024 | 10.50 | 10.58 | 10.41 | 10.45 | 10.45 | 313,000 |
| 03 June 2024 | 10.35 | 10.40 | 10.32 | 10.35 | 10.35 | 324,600 |
| 31 May 2024 | 10.18 | 10.28 | 10.18 | 10.28 | 10.28 | 216,800 |
| 30 May 2024 | 10.14 | 10.16 | 10.11 | 10.13 | 10.13 | 277,300 |
| 29 May 2024 | 10.21 | 10.22 | 10.09 | 10.10 | 10.10 | 450,500 |
| 28 May 2024 | 10.40 | 10.43 | 10.23 | 10.25 | 10.25 | 506,900 |
| 24 May 2024 | 10.36 | 10.42 | 10.31 | 10.41 | 10.41 | 210,800 |
| 23 May 2024 | 10.42 | 10.48 | 10.32 | 10.34 | 10.34 | 262,400 |
| 22 May 2024 | 10.59 | 10.59 | 10.41 | 10.43 | 10.43 | 326,500 |
| 21 May 2024 | 10.61 | 10.63 | 10.56 | 10.58 | 10.58 | 160,900 |
| 20 May 2024 | 10.59 | 10.63 | 10.57 | 10.60 | 10.60 | 129,800 |
| 17 May 2024 | 10.58 | 10.65 | 10.55 | 10.58 | 10.58 | 120,600 |
| 16 May 2024 | 10.59 | 10.60 | 10.56 | 10.58 | 10.58 | 126,800 |
| 15 May 2024 | 10.56 | 10.65 | 10.56 | 10.59 | 10.59 | 331,900 |
| 14 May 2024 | 10.58 | 10.60 | 10.52 | 10.54 | 10.54 | 216,700 |
| 13 May 2024 | 10.71 | 10.71 | 10.57 | 10.58 | 10.58 | 121,600 |
| 10 May 2024 | 10.72 | 10.74 | 10.61 | 10.65 | 10.65 | 162,300 |
| 09 May 2024 | 10.82 | 10.83 | 10.65 | 10.70 | 10.70 | 236,400 |
| 08 May 2024 | 10.66 | 10.78 | 10.64 | 10.76 | 10.76 | 191,700 |
| 07 May 2024 | 10.60 | 10.67 | 10.54 | 10.65 | 10.65 | 190,700 |
| 06 May 2024 | 10.49 | 10.54 | 10.47 | 10.54 | 10.54 | 213,700 |
| 03 May 2024 | 10.42 | 10.47 | 10.40 | 10.43 | 10.43 | 241,300 |
| 02 May 2024 | 10.32 | 10.37 | 10.29 | 10.37 | 10.37 | 188,300 |
| 01 May 2024 | 10.34 | 10.39 | 10.28 | 10.31 | 10.31 | 364,300 |
| 30 Apr 2024 | 10.30 | 10.31 | 10.27 | 10.29 | 10.29 | 167,700 |
| 29 Apr 2024 | 10.27 | 10.35 | 10.27 | 10.32 | 10.32 | 133,600 |
| 26 Apr 2024 | 10.29 | 10.30 | 10.25 | 10.25 | 10.25 | 136,500 |
| 25 Apr 2024 | 10.22 | 10.27 | 10.20 | 10.22 | 10.22 | 146,300 |
| 24 Apr 2024 | 10.26 | 10.30 | 10.21 | 10.29 | 10.29 | 208,000 |
| 23 Apr 2024 | 10.17 | 10.25 | 10.16 | 10.25 | 10.25 | 268,500 |
| 22 Apr 2024 | 10.18 | 10.20 | 10.13 | 10.16 | 10.16 | 221,200 |
| 19 Apr 2024 | 10.24 | 10.26 | 10.16 | 10.18 | 10.18 | 279,200 |
| 18 Apr 2024 | 10.32 | 10.32 | 10.22 | 10.22 | 10.22 | 118,800 |
| 17 Apr 2024 | 10.32 | 10.32 | 10.25 | 10.29 | 10.29 | 277,900 |
| 16 Apr 2024 | 10.20 | 10.30 | 10.12 | 10.29 | 10.29 | 340,700 |
| 15 Apr 2024 | 10.33 | 10.34 | 10.23 | 10.25 | 10.25 | 268,300 |
| 12 Apr 2024 | 10.42 | 10.46 | 10.39 | 10.39 | 10.39 | 220,000 |
| 11 Apr 2024 | 10.45 | 10.45 | 10.36 | 10.42 | 10.42 | 358,800 |
| 10 Apr 2024 | 10.41 | 10.44 | 10.37 | 10.41 | 10.41 | 601,400 |
| 09 Apr 2024 | 10.53 | 10.54 | 10.46 | 10.48 | 10.48 | 182,400 |
| 08 Apr 2024 | 10.48 | 10.52 | 10.47 | 10.48 | 10.48 | 247,400 |
| 05 Apr 2024 | 10.41 | 10.47 | 10.38 | 10.45 | 10.45 | 182,400 |
| 04 Apr 2024 | 10.48 | 10.52 | 10.43 | 10.43 | 10.43 | 230,500 |
| 03 Apr 2024 | 10.40 | 10.45 | 10.38 | 10.44 | 10.44 | 403,000 |
| 02 Apr 2024 | 10.37 | 10.49 | 10.36 | 10.44 | 10.44 | 460,900 |
| 01 Apr 2024 | 10.55 | 10.56 | 10.42 | 10.45 | 10.45 | 358,700 |
| 28 Mar 2024 | 10.60 | 10.61 | 10.55 | 10.56 | 10.56 | 381,500 |
| 27 Mar 2024 | 10.58 | 10.60 | 10.51 | 10.60 | 10.60 | 236,800 |
| 26 Mar 2024 | 10.54 | 10.56 | 10.51 | 10.56 | 10.56 | 183,300 |
| 25 Mar 2024 | 10.53 | 10.53 | 10.49 | 10.51 | 10.51 | 158,700 |
| 22 Mar 2024 | 10.58 | 10.59 | 10.50 | 10.56 | 10.56 | 345,000 |
| 21 Mar 2024 | 10.55 | 10.60 | 10.53 | 10.53 | 10.53 | 188,100 |
| 20 Mar 2024 | 10.55 | 10.57 | 10.46 | 10.54 | 10.54 | 238,200 |
| 19 Mar 2024 | 10.57 | 10.58 | 10.52 | 10.55 | 10.55 | 192,800 |
| 18 Mar 2024 | 10.50 | 10.58 | 10.50 | 10.54 | 10.54 | 219,700 |
| 15 Mar 2024 | 10.38 | 10.49 | 10.35 | 10.47 | 10.47 | 235,000 |
| 14 Mar 2024 | 10.42 | 10.44 | 10.35 | 10.37 | 10.37 | 383,100 |
| 13 Mar 2024 | 10.52 | 10.54 | 10.45 | 10.47 | 10.47 | 264,500 |
| 12 Mar 2024 | 10.59 | 10.59 | 10.46 | 10.47 | 10.47 | 470,600 |
| 11 Mar 2024 | 10.62 | 10.63 | 10.56 | 10.56 | 10.56 | 224,800 |
| 08 Mar 2024 | 10.66 | 10.68 | 10.48 | 10.60 | 10.60 | 449,400 |
| 07 Mar 2024 | 10.60 | 10.65 | 10.57 | 10.62 | 10.62 | 204,800 |
| 06 Mar 2024 | 10.60 | 10.61 | 10.55 | 10.59 | 10.59 | 222,100 |
| 05 Mar 2024 | 10.52 | 10.61 | 10.52 | 10.58 | 10.58 | 254,900 |
| 04 Mar 2024 | 10.53 | 10.58 | 10.50 | 10.52 | 10.52 | 371,000 |
| 01 Mar 2024 | 10.44 | 10.54 | 10.40 | 10.54 | 10.54 | 405,500 |
| 29 Feb 2024 | 10.37 | 10.42 | 10.30 | 10.41 | 10.41 | 221,000 |
| 28 Feb 2024 | 10.27 | 10.37 | 10.27 | 10.34 | 10.34 | 295,100 |
| 27 Feb 2024 | 10.30 | 10.34 | 10.22 | 10.25 | 10.25 | 250,200 |
| 26 Feb 2024 | 10.40 | 10.41 | 10.31 | 10.31 | 10.31 | 217,600 |
| 23 Feb 2024 | 10.35 | 10.40 | 10.34 | 10.40 | 10.40 | 212,100 |
| 22 Feb 2024 | 10.31 | 10.38 | 10.29 | 10.33 | 10.33 | 310,900 |
| 21 Feb 2024 | 10.30 | 10.32 | 10.26 | 10.29 | 10.29 | 231,400 |
| 20 Feb 2024 | 10.25 | 10.30 | 10.23 | 10.27 | 10.27 | 275,300 |
| 16 Feb 2024 | 10.25 | 10.31 | 10.23 | 10.27 | 10.27 | 366,200 |
| 15 Feb 2024 | 10.20 | 10.34 | 10.20 | 10.30 | 10.30 | 364,800 |
| 14 Feb 2024 | 10.07 | 10.19 | 10.07 | 10.18 | 10.18 | 324,100 |
| 13 Feb 2024 | 10.12 | 10.13 | 10.07 | 10.11 | 10.11 | 360,300 |
| 12 Feb 2024 | 10.13 | 10.19 | 10.10 | 10.19 | 10.19 | 300,400 |
| 09 Feb 2024 | 10.06 | 10.13 | 10.03 | 10.07 | 10.07 | 317,500 |
| 08 Feb 2024 | 10.00 | 10.04 | 9.98 | 10.04 | 10.04 | 320,400 |
| 07 Feb 2024 | 10.00 | 10.08 | 9.96 | 10.01 | 10.01 | 298,900 |
| 06 Feb 2024 | 9.94 | 10.01 | 9.91 | 9.98 | 9.98 | 309,800 |
| 05 Feb 2024 | 9.97 | 9.99 | 9.89 | 9.92 | 9.92 | 540,500 |
| 02 Feb 2024 | 9.96 | 10.07 | 9.95 | 10.03 | 10.03 | 509,200 |
| 01 Feb 2024 | 10.02 | 10.11 | 10.02 | 10.08 | 10.08 | 383,200 |
| 31 Jan 2024 | 9.92 | 10.04 | 9.89 | 9.98 | 9.98 | 461,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.