Canada markets close in 5 hours 47 minutes

Nuveen Municipal High Income Opportunity Fund (NMZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.99+0.02 (+0.14%)
As of 10:10AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202210.9711.0110.9510.9910.9989,177
Nov 25, 202210.9611.0010.9110.9810.9882,700
Nov 23, 202210.9311.0510.8510.9010.90336,000
Nov 22, 202210.8910.9510.8610.8910.89396,100
Nov 21, 202210.6710.8310.5610.8110.81420,000
Nov 18, 202210.8210.8210.4610.6210.62466,800
Nov 17, 202210.6010.8410.5510.7010.70419,400
Nov 16, 202210.5310.6910.4710.6510.65290,800
Nov 15, 202210.4110.5710.3910.4810.48436,300
Nov 14, 202210.3810.4210.2110.2510.25287,500
Nov 14, 20220.054 Dividend
Nov 11, 202210.2010.4810.1810.4210.37576,900
Nov 10, 202210.1210.2810.1210.1710.12804,100
Nov 09, 20229.9810.089.959.959.90472,900
Nov 08, 202210.0710.1210.0410.0610.01403,500
Nov 07, 20229.9810.119.9410.0510.00376,200
Nov 04, 20229.9510.109.909.999.94466,300
Nov 03, 20229.849.939.819.919.86509,000
Nov 02, 20229.769.899.739.849.79497,800
Nov 01, 20229.9110.009.739.809.75617,000
Oct 31, 20229.859.859.709.859.80835,100
Oct 28, 20229.869.949.809.869.81428,300
Oct 27, 202210.0110.029.829.839.78784,900
Oct 26, 202210.0610.149.9110.009.95725,300
Oct 25, 20229.8810.099.8710.019.961,262,400
Oct 24, 202210.0010.009.769.789.73561,000
Oct 21, 202210.0010.059.9610.029.97307,300
Oct 20, 202210.0110.0910.0010.0510.00281,500
Oct 19, 20229.9810.089.9510.039.98372,600
Oct 18, 202210.0010.059.9410.049.99490,400
Oct 17, 202210.0710.139.959.999.94448,600
Oct 14, 202210.0810.1210.0210.049.99306,200
Oct 13, 202210.1110.2310.0110.049.99598,300
Oct 13, 20220.054 Dividend
Oct 12, 202210.1010.3510.1010.3010.19447,200
Oct 11, 202210.1710.2410.0910.1410.03627,200
Oct 10, 202210.2510.2510.0010.1710.06557,600
Oct 07, 202210.2810.2910.1210.1710.06762,600
Oct 06, 202210.2410.3610.2210.3310.22395,900
Oct 05, 202210.5210.5210.1810.2010.09816,400
Oct 04, 202210.3410.6210.3410.5910.48791,300
Oct 03, 202210.3710.5210.2210.3310.22820,900
Sept 30, 202210.3010.4110.2010.2810.17863,300
Sept 29, 202210.3910.4110.2010.3210.21539,600
Sept 28, 202210.5210.6010.4110.4510.34761,000
Sept 27, 202210.4110.5110.3810.4510.34637,200
Sept 26, 202210.6210.6510.3510.3810.271,113,400
Sept 23, 202210.8810.9210.7010.7810.67689,900
Sept 22, 202210.9910.9910.9010.9310.82576,400
Sept 21, 202211.0111.0510.9811.0110.90483,900
Sept 20, 202211.0511.0810.9611.0010.89589,800
Sept 19, 202211.0911.1110.9911.0810.96587,300
Sept 16, 202211.1411.1711.1011.1311.01450,100
Sept 15, 202211.2011.2311.1411.2011.08355,200
Sept 14, 202211.2511.3011.2011.2511.13342,000
Sept 14, 20220.059 Dividend
Sept 13, 202211.2611.3211.2111.2611.08358,400
Sept 12, 202211.4111.4911.3511.3611.18282,500
Sept 09, 202211.4311.4611.3811.4111.23262,000
Sept 08, 202211.4811.4811.4011.4311.25210,900
Sept 07, 202211.5311.5711.4211.4911.31303,300
Sept 06, 202211.6011.6011.4711.5211.34335,900
Sept 02, 202211.6311.7111.5711.6111.43291,100
Sept 01, 202211.6911.7111.5511.5911.41604,600
Aug 31, 202211.8311.8611.7611.8111.63313,700
Aug 30, 202211.8511.8911.7411.8211.64315,300
Aug 29, 202211.8611.9511.8011.8011.62336,700
Aug 26, 202212.0312.0311.9111.9311.74528,500
Aug 25, 202212.1012.1112.0012.0311.84413,200
Aug 24, 202212.0912.1412.0612.0711.88332,200
Aug 23, 202212.0012.1112.0012.1011.91327,200
Aug 22, 202212.0612.0712.0112.0211.83289,500
Aug 19, 202212.1412.1412.0012.0911.90393,100
Aug 18, 202212.2812.3612.1912.2412.05416,400
Aug 17, 202212.3612.3712.2612.2812.09261,600
Aug 16, 202212.4512.4512.3312.4112.22349,200
Aug 15, 202212.4312.4712.3712.4412.25548,500
Aug 12, 202212.4312.4612.3312.4312.24241,500
Aug 12, 20220.059 Dividend
Aug 11, 202212.4912.5712.3812.4212.17614,200
Aug 10, 202212.3812.4312.3712.4012.15788,800
Aug 09, 202212.4012.4212.2512.3512.10393,900
Aug 08, 202212.3912.4412.3412.3812.13335,100
Aug 05, 202212.4012.4612.3212.3412.09343,500
Aug 04, 202212.5212.5512.4312.4412.19390,400
Aug 03, 202212.4912.5212.4612.5112.26370,600
Aug 02, 202212.4212.5412.4112.4112.16460,300
Aug 01, 202212.4212.5112.3512.4112.16766,000
Jul 29, 202212.1912.3512.1512.3512.10517,700
Jul 28, 202212.0012.1511.9912.1411.89527,400
Jul 27, 202211.8611.9911.8311.9711.73645,000
Jul 26, 202211.8411.9311.8011.8411.60310,400
Jul 25, 202211.8911.8911.8311.8411.60323,300
Jul 22, 202211.8411.9111.8311.8911.65453,500
Jul 21, 202211.8011.8711.7711.8211.58446,900
Jul 20, 202211.8611.9211.7511.8011.56580,100
Jul 19, 202211.8611.9111.8211.8611.62333,600
Jul 18, 202211.9411.9811.8111.8711.63614,200
Jul 15, 202211.9912.0311.8911.9211.68297,100
Jul 14, 202211.8511.9911.8111.9211.68406,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...