Canada markets open in 1 hour 15 minutes

Nuveen Municipal High Income Opportunity Fund (NMZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.32+0.07 (+0.68%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202410.2710.3510.2710.3210.32133,600
Apr 26, 202410.2910.3010.2510.2510.25136,500
Apr 25, 202410.2210.2710.2010.2210.22146,300
Apr 24, 202410.2610.3010.2110.2910.29208,000
Apr 23, 202410.1710.2510.1610.2510.25268,500
Apr 22, 202410.1810.2010.1310.1610.16221,200
Apr 19, 202410.2410.2610.1610.1810.18279,200
Apr 18, 202410.3210.3210.2210.2210.22118,800
Apr 17, 202410.3210.3210.2510.2910.29277,900
Apr 16, 202410.2010.3010.1210.2910.29340,700
Apr 15, 202410.3310.3410.2310.2510.25268,300
Apr 12, 202410.4210.4610.3910.3910.39220,000
Apr 12, 20240.048 Dividend
Apr 11, 202410.4510.4510.3610.4210.37358,800
Apr 10, 202410.4110.4410.3710.4110.36601,400
Apr 09, 202410.5310.5410.4610.4810.43182,400
Apr 08, 202410.4810.5210.4710.4810.43247,400
Apr 05, 202410.4110.4710.3810.4510.40182,400
Apr 04, 202410.4810.5210.4310.4310.38230,500
Apr 03, 202410.4010.4510.3810.4410.39403,000
Apr 02, 202410.3710.4910.3610.4410.39460,900
Apr 01, 202410.5510.5610.4210.4510.40358,700
Mar 28, 202410.6010.6110.5510.5610.51381,500
Mar 27, 202410.5810.6010.5110.6010.55236,800
Mar 26, 202410.5410.5610.5110.5610.51183,300
Mar 25, 202410.5310.5310.4910.5110.46158,700
Mar 22, 202410.5810.5910.5010.5610.51345,000
Mar 21, 202410.5510.6010.5310.5310.48188,100
Mar 20, 202410.5510.5710.4610.5410.49238,200
Mar 19, 202410.5710.5810.5210.5510.50192,800
Mar 18, 202410.5010.5810.5010.5410.49219,700
Mar 15, 202410.3810.4910.3510.4710.42235,000
Mar 14, 202410.4210.4410.3510.3710.32383,100
Mar 14, 20240.048 Dividend
Mar 13, 202410.5210.5410.4510.4710.37264,500
Mar 12, 202410.5910.5910.4610.4710.37470,600
Mar 11, 202410.6210.6310.5610.5610.46224,800
Mar 08, 202410.6610.6810.4810.6010.50449,400
Mar 07, 202410.6010.6510.5710.6210.52204,800
Mar 06, 202410.6010.6110.5510.5910.49222,100
Mar 05, 202410.5210.6110.5210.5810.48254,900
Mar 04, 202410.5310.5810.5010.5210.42371,000
Mar 01, 202410.4410.5410.4010.5410.44405,500
Feb 29, 202410.3710.4210.3010.4110.31221,000
Feb 28, 202410.2710.3710.2710.3410.25295,100
Feb 27, 202410.3010.3410.2210.2510.16250,200
Feb 26, 202410.4010.4110.3110.3110.22217,600
Feb 23, 202410.3510.4010.3410.4010.30212,100
Feb 22, 202410.3110.3810.2910.3310.24310,900
Feb 21, 202410.3010.3210.2610.2910.20231,400
Feb 20, 202410.2510.3010.2310.2710.18275,300
Feb 16, 202410.2510.3110.2310.2710.18366,200
Feb 15, 202410.2010.3410.2010.3010.21364,800
Feb 14, 202410.0710.1910.0710.1810.09324,100
Feb 14, 20240.043 Dividend
Feb 13, 202410.1210.1310.0710.119.97360,300
Feb 12, 202410.1310.1910.1010.1910.05300,400
Feb 09, 202410.0610.1310.0310.079.94317,500
Feb 08, 202410.0010.049.9810.049.91320,400
Feb 07, 202410.0010.089.9610.019.88298,900
Feb 06, 20249.9410.019.919.989.85309,800
Feb 05, 20249.979.999.899.929.79540,500
Feb 02, 20249.9610.079.9510.039.90509,200
Feb 01, 202410.0210.1110.0210.089.95383,200
Jan 31, 20249.9210.049.899.989.85461,400
Jan 30, 20249.849.929.849.929.79445,000
Jan 29, 20249.779.889.759.889.75360,600
Jan 26, 20249.679.789.659.779.64592,700
Jan 25, 20249.629.679.619.679.54232,300
Jan 24, 20249.629.659.609.619.48287,500
Jan 23, 20249.619.659.579.609.47362,700
Jan 22, 20249.679.699.629.649.51367,400
Jan 19, 20249.639.639.499.609.47306,600
Jan 18, 20249.689.709.559.609.47269,500
Jan 17, 20249.729.729.669.699.56304,600
Jan 16, 20249.819.839.729.739.60360,500
Jan 12, 20249.869.879.809.829.69308,700
Jan 11, 20249.889.919.819.829.69569,500
Jan 11, 20240.043 Dividend
Jan 10, 20249.969.969.859.929.74272,500
Jan 09, 20249.949.959.899.929.74165,000
Jan 08, 20249.899.959.889.959.77354,300
Jan 05, 20249.899.939.829.859.68410,100
Jan 04, 20249.949.949.899.899.72380,100
Jan 03, 20249.949.979.909.959.77345,000
Jan 02, 20249.849.949.829.949.76302,800
Dec 29, 20239.859.899.809.889.71939,400
Dec 28, 20239.919.929.849.859.68621,100
Dec 27, 20239.949.969.889.959.77774,500
Dec 26, 20239.949.969.849.889.71891,500
Dec 22, 20239.9910.049.919.949.76541,900
Dec 21, 20239.9610.009.909.949.76588,600
Dec 20, 202310.0010.039.929.959.77487,200
Dec 19, 20239.9910.049.959.989.80734,200
Dec 18, 202310.0010.019.899.959.77786,700
Dec 15, 202310.0910.109.9810.029.84618,100
Dec 14, 20239.8610.099.8610.059.87824,900
Dec 14, 20230.043 Dividend
Dec 13, 20239.859.899.709.869.64655,500
Dec 12, 20239.839.889.749.819.59421,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...