Nuveen Municipal High Income Opportunity Fund Common Stock, $0.01 (NMZ)

8.8300
-0.1500 (-1.67%)
NYSE · Last Trade: Oct 31st, 10:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen Municipal High Income Opportunity Fund Common Stock, $0.01 (NMZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20268.938.988.788.834,025,4008.83
10/29/20268.928.988.848.983,911,6408.98
10/28/20268.959.028.908.915,064,0718.91
10/27/20268.848.998.788.952,601,0628.95
10/26/20268.728.848.658.842,900,1038.84
10/23/20268.768.798.628.635,517,5368.63
10/22/20269.029.119.009.051,122,7969.05
10/21/20269.039.048.908.981,268,3468.98
10/20/20269.089.098.989.011,590,5909.01
10/19/20269.159.198.999.031,272,3039.03
10/16/20269.079.159.019.131,364,3319.13
10/15/20268.999.118.959.11959,3739.11
10/14/20269.019.038.948.94965,7518.94
10/13/20269.019.118.959.071,127,0659.07
10/12/20269.089.088.959.01954,2699.01
10/09/20269.049.138.989.092,776,0539.09
10/08/20268.999.058.929.031,565,4849.03
10/07/20268.799.038.698.962,762,4018.96
10/06/20268.798.948.768.941,435,8578.94
10/05/20268.908.908.728.762,048,7858.76
10/02/20268.979.098.898.951,811,1778.95
10/01/20269.059.098.868.902,297,2988.90
9/30/20268.949.048.918.961,433,8558.96
9/29/20268.778.888.708.851,817,1888.85
9/28/20268.998.998.738.772,200,3788.77
9/25/20269.109.159.009.021,175,3369.02
9/24/20269.069.239.009.091,895,0799.09
9/23/20269.269.299.069.081,661,3529.08
9/22/20269.319.449.319.331,027,9119.33
9/21/20269.409.429.319.321,135,1659.32
9/18/20269.489.529.349.43908,4209.43
9/17/20269.459.619.439.53732,3709.53
9/16/20269.289.559.279.441,568,8349.44
9/15/20269.399.409.249.261,420,3189.26
9/14/20269.609.609.469.461,173,2349.46
9/11/20269.599.619.539.60986,7049.60
9/10/20269.609.629.489.541,737,9709.54
9/09/20269.769.779.629.621,484,4389.62
9/08/20269.899.909.769.76902,4499.76
9/04/20269.889.919.829.86590,3009.86
9/03/20269.859.889.829.88720,4419.88
9/02/20269.879.899.789.791,261,6759.79
9/01/20269.9910.009.869.891,405,4449.89
8/31/20269.9910.019.9610.00569,43210.00
8/28/202610.0310.039.969.97610,4809.97
8/27/202610.0310.059.9910.011,018,96710.01
8/26/202610.0810.1010.0310.04357,87010.04
8/25/202610.1110.1610.0610.07597,81910.07
8/24/202610.0610.1010.0210.06802,47410.06
8/21/202610.0810.1110.0510.05530,89810.05
8/20/202610.1210.1310.0910.11820,07310.11
8/19/202610.2310.2310.1210.14622,98410.14
8/18/202610.1910.1910.1410.16457,41810.16
8/17/202610.2310.2510.1710.19451,27110.19
8/14/202610.2510.3010.2010.25559,75210.25
8/13/202610.2610.3110.2310.31753,47210.31
8/12/202610.3110.3110.2110.23615,39810.23
8/11/202610.2310.2810.2210.28572,93110.28
8/10/202610.3010.3110.2310.23517,21210.23
8/07/202610.2710.3110.2610.29871,16410.29
8/06/202610.2010.2510.1810.24481,92110.24
8/05/202610.1510.2310.1510.16455,89610.16
8/04/202610.1810.2010.1210.161,037,77910.16
8/03/202610.2210.2210.1410.18709,13610.18