Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 11.50 | 11.55 | 11.46 | 11.52 | 11.52 | 404,500 |
| Oct 15, 2024 | 0.066 Dividend | |||||
| Oct 14, 2024 | 11.53 | 11.58 | 11.50 | 11.54 | 11.47 | 336,700 |
| Oct 11, 2024 | 11.58 | 11.63 | 11.54 | 11.56 | 11.49 | 195,800 |
| Oct 10, 2024 | 11.60 | 11.65 | 11.54 | 11.55 | 11.48 | 214,900 |
| Oct 09, 2024 | 11.63 | 11.68 | 11.56 | 11.61 | 11.54 | 182,400 |
| Oct 08, 2024 | 11.60 | 11.64 | 11.57 | 11.62 | 11.55 | 270,700 |
| Oct 07, 2024 | 11.63 | 11.65 | 11.57 | 11.59 | 11.52 | 250,700 |
| Oct 04, 2024 | 11.68 | 11.68 | 11.57 | 11.66 | 11.59 | 304,300 |
| Oct 03, 2024 | 11.68 | 11.73 | 11.67 | 11.72 | 11.65 | 167,900 |
| Oct 02, 2024 | 11.71 | 11.74 | 11.68 | 11.72 | 11.65 | 235,700 |
| Oct 01, 2024 | 11.73 | 11.80 | 11.67 | 11.74 | 11.67 | 405,000 |
| Sept 30, 2024 | 11.64 | 11.69 | 11.64 | 11.66 | 11.59 | 327,200 |
| Sept 27, 2024 | 11.57 | 11.63 | 11.55 | 11.61 | 11.54 | 334,500 |
| Sept 26, 2024 | 11.58 | 11.59 | 11.50 | 11.53 | 11.46 | 269,500 |
| Sept 25, 2024 | 11.54 | 11.55 | 11.48 | 11.53 | 11.46 | 202,100 |
| Sept 24, 2024 | 11.50 | 11.52 | 11.48 | 11.50 | 11.43 | 214,200 |
| Sept 23, 2024 | 11.55 | 11.55 | 11.45 | 11.50 | 11.43 | 318,500 |
| Sept 20, 2024 | 11.57 | 11.58 | 11.46 | 11.50 | 11.43 | 243,100 |
| Sept 19, 2024 | 11.59 | 11.60 | 11.47 | 11.54 | 11.47 | 447,700 |
| Sept 18, 2024 | 11.68 | 11.69 | 11.48 | 11.54 | 11.47 | 542,000 |
| Sept 17, 2024 | 11.71 | 11.74 | 11.60 | 11.66 | 11.59 | 344,200 |
| Sept 16, 2024 | 11.70 | 11.73 | 11.65 | 11.69 | 11.62 | 404,300 |
| Sept 13, 2024 | 11.85 | 11.87 | 11.75 | 11.76 | 11.69 | 312,700 |
| Sept 13, 2024 | 0.066 Dividend | |||||
| Sept 12, 2024 | 11.80 | 11.90 | 11.79 | 11.82 | 11.69 | 341,900 |
| Sept 11, 2024 | 11.75 | 11.85 | 11.71 | 11.78 | 11.65 | 607,300 |
| Sept 10, 2024 | 11.65 | 11.78 | 11.62 | 11.75 | 11.62 | 310,100 |
| Sept 09, 2024 | 11.61 | 11.65 | 11.55 | 11.59 | 11.46 | 319,200 |
| Sept 06, 2024 | 11.63 | 11.68 | 11.54 | 11.57 | 11.44 | 260,000 |
| Sept 05, 2024 | 11.72 | 11.75 | 11.57 | 11.58 | 11.45 | 365,300 |
| Sept 04, 2024 | 11.56 | 11.70 | 11.53 | 11.68 | 11.55 | 654,900 |
| Sept 03, 2024 | 11.49 | 11.55 | 11.48 | 11.53 | 11.40 | 429,100 |
| Aug 30, 2024 | 11.42 | 11.45 | 11.38 | 11.44 | 11.31 | 326,000 |
| Aug 29, 2024 | 11.34 | 11.42 | 11.33 | 11.42 | 11.29 | 370,200 |
| Aug 28, 2024 | 11.33 | 11.34 | 11.27 | 11.34 | 11.21 | 192,100 |
| Aug 27, 2024 | 11.27 | 11.33 | 11.25 | 11.33 | 11.20 | 182,300 |
| Aug 26, 2024 | 11.29 | 11.31 | 11.25 | 11.26 | 11.13 | 268,200 |
| Aug 23, 2024 | 11.23 | 11.28 | 11.20 | 11.25 | 11.12 | 266,500 |
| Aug 22, 2024 | 11.20 | 11.22 | 11.15 | 11.20 | 11.07 | 270,200 |
| Aug 21, 2024 | 11.20 | 11.23 | 11.14 | 11.20 | 11.07 | 335,100 |
| Aug 20, 2024 | 11.09 | 11.14 | 11.06 | 11.14 | 11.01 | 349,400 |
| Aug 19, 2024 | 11.01 | 11.06 | 10.98 | 11.06 | 10.94 | 377,200 |
| Aug 16, 2024 | 10.96 | 11.01 | 10.92 | 11.01 | 10.89 | 407,600 |
| Aug 15, 2024 | 11.01 | 11.02 | 10.85 | 10.92 | 10.80 | 739,000 |
| Aug 15, 2024 | 0.066 Dividend | |||||
| Aug 14, 2024 | 11.10 | 11.13 | 11.06 | 11.09 | 10.90 | 178,600 |
| Aug 13, 2024 | 11.09 | 11.09 | 11.02 | 11.09 | 10.90 | 342,500 |
| Aug 12, 2024 | 10.98 | 11.02 | 10.90 | 11.02 | 10.83 | 395,300 |
| Aug 09, 2024 | 10.92 | 10.96 | 10.83 | 10.95 | 10.76 | 595,400 |
| Aug 08, 2024 | 10.96 | 10.96 | 10.85 | 10.87 | 10.68 | 382,900 |
| Aug 07, 2024 | 10.90 | 11.00 | 10.87 | 10.91 | 10.72 | 566,300 |
| Aug 06, 2024 | 10.80 | 10.86 | 10.76 | 10.86 | 10.67 | 808,500 |
| Aug 05, 2024 | 10.72 | 10.76 | 10.66 | 10.72 | 10.54 | 592,000 |
| Aug 02, 2024 | 10.82 | 10.87 | 10.78 | 10.86 | 10.67 | 933,200 |
| Aug 01, 2024 | 10.80 | 10.84 | 10.75 | 10.77 | 10.59 | 915,000 |
| Jul 31, 2024 | 10.70 | 10.75 | 10.67 | 10.72 | 10.54 | 584,000 |
| Jul 30, 2024 | 10.68 | 10.70 | 10.64 | 10.67 | 10.49 | 450,400 |
| Jul 29, 2024 | 10.68 | 10.70 | 10.64 | 10.66 | 10.48 | 505,300 |
| Jul 26, 2024 | 10.65 | 10.70 | 10.63 | 10.65 | 10.47 | 754,900 |
| Jul 25, 2024 | 10.67 | 10.69 | 10.60 | 10.64 | 10.46 | 678,000 |
| Jul 24, 2024 | 10.65 | 10.68 | 10.61 | 10.63 | 10.45 | 521,700 |
| Jul 23, 2024 | 10.70 | 10.71 | 10.65 | 10.69 | 10.51 | 542,300 |
| Jul 22, 2024 | 10.73 | 10.75 | 10.65 | 10.67 | 10.49 | 703,500 |
| Jul 19, 2024 | 10.69 | 10.70 | 10.62 | 10.67 | 10.49 | 261,700 |
| Jul 18, 2024 | 10.78 | 10.78 | 10.69 | 10.72 | 10.54 | 292,000 |
| Jul 17, 2024 | 10.78 | 10.84 | 10.72 | 10.77 | 10.59 | 465,700 |
| Jul 16, 2024 | 10.82 | 10.85 | 10.72 | 10.79 | 10.60 | 601,200 |
| Jul 15, 2024 | 10.82 | 10.83 | 10.75 | 10.79 | 10.60 | 437,000 |
| Jul 15, 2024 | 0.066 Dividend | |||||
| Jul 12, 2024 | 10.84 | 10.90 | 10.84 | 10.87 | 10.62 | 555,500 |
| Jul 11, 2024 | 10.78 | 10.86 | 10.78 | 10.83 | 10.58 | 478,300 |
| Jul 10, 2024 | 10.73 | 10.80 | 10.68 | 10.71 | 10.46 | 931,800 |
| Jul 09, 2024 | 10.72 | 10.73 | 10.64 | 10.69 | 10.44 | 519,900 |
| Jul 08, 2024 | 10.76 | 10.77 | 10.70 | 10.71 | 10.46 | 466,100 |
| Jul 05, 2024 | 10.85 | 10.89 | 10.73 | 10.76 | 10.51 | 632,800 |
| Jul 03, 2024 | 10.84 | 10.90 | 10.75 | 10.79 | 10.54 | 303,600 |
| Jul 02, 2024 | 10.87 | 10.94 | 10.78 | 10.79 | 10.54 | 430,200 |
| Jul 01, 2024 | 10.79 | 10.88 | 10.75 | 10.82 | 10.57 | 515,000 |
| Jun 28, 2024 | 10.85 | 10.94 | 10.79 | 10.79 | 10.54 | 395,300 |
| Jun 27, 2024 | 10.81 | 10.85 | 10.76 | 10.80 | 10.55 | 287,700 |
| Jun 26, 2024 | 10.75 | 10.80 | 10.74 | 10.80 | 10.55 | 151,500 |
| Jun 25, 2024 | 10.80 | 10.80 | 10.71 | 10.77 | 10.52 | 267,600 |
| Jun 24, 2024 | 10.73 | 10.76 | 10.70 | 10.74 | 10.49 | 297,500 |
| Jun 21, 2024 | 10.80 | 10.80 | 10.68 | 10.71 | 10.46 | 270,900 |
| Jun 20, 2024 | 10.86 | 10.86 | 10.75 | 10.83 | 10.58 | 250,500 |
| Jun 18, 2024 | 10.82 | 10.88 | 10.80 | 10.87 | 10.62 | 222,300 |
| Jun 17, 2024 | 10.82 | 10.85 | 10.75 | 10.76 | 10.51 | 243,500 |
| Jun 14, 2024 | 10.84 | 10.87 | 10.80 | 10.87 | 10.62 | 204,200 |
| Jun 14, 2024 | 0.066 Dividend | |||||
| Jun 13, 2024 | 10.76 | 10.86 | 10.72 | 10.85 | 10.53 | 278,500 |
| Jun 12, 2024 | 10.82 | 10.89 | 10.65 | 10.68 | 10.37 | 385,500 |
| Jun 11, 2024 | 10.72 | 10.75 | 10.68 | 10.75 | 10.44 | 284,800 |
| Jun 10, 2024 | 10.65 | 10.71 | 10.62 | 10.68 | 10.37 | 193,100 |
| Jun 07, 2024 | 10.60 | 10.65 | 10.55 | 10.64 | 10.33 | 184,600 |
| Jun 06, 2024 | 10.60 | 10.69 | 10.57 | 10.68 | 10.37 | 353,700 |
| Jun 05, 2024 | 10.51 | 10.57 | 10.43 | 10.57 | 10.26 | 348,800 |
| Jun 04, 2024 | 10.50 | 10.58 | 10.41 | 10.45 | 10.15 | 313,000 |
| Jun 03, 2024 | 10.35 | 10.40 | 10.32 | 10.35 | 10.05 | 324,600 |
| May 31, 2024 | 10.18 | 10.28 | 10.18 | 10.28 | 9.98 | 216,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.