Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuveen Municipal High Income Opportunity Fund
(NY:
NMZ
)
10.36
-0.07 (-0.72%)
Streaming Delayed Price
Updated: 1:36 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
8.145
8.145
8.060
8.145
48,728
+0.12(+1.46%)
May 27, 2010
8.015
8.112
7.982
8.028
62,184
+0.03(+0.33%)
May 26, 2010
7.943
8.034
7.943
8.002
73,032
+0.10(+1.32%)
May 25, 2010
7.963
7.982
7.878
7.898
112,313
-0.10(-1.22%)
May 24, 2010
7.969
8.028
7.956
7.995
71,995
+0.01(+0.16%)
May 21, 2010
7.943
8.002
7.833
7.982
137,884
-0.02(-0.24%)
May 20, 2010
8.078
8.132
8.002
8.002
232,609
-0.20(-2.38%)
May 19, 2010
8.223
8.255
8.183
8.197
111,092
-0.06(-0.71%)
May 18, 2010
8.301
8.307
8.229
8.255
54,569
-0.03(-0.39%)
May 17, 2010
8.327
8.340
8.223
8.288
73,263
-0.06(-0.78%)
May 14, 2010
8.353
8.405
8.288
8.353
89,788
-0.05(-0.62%)
May 13, 2010
8.385
8.424
8.385
8.405
47,068
+0.01(+0.08%)
May 12, 2010
8.392
8.476
8.392
8.398
73,666
-0.06(-0.69%)
May 11, 2010
8.450
8.489
8.450
8.457
109,884
+0.08(+0.93%)
May 10, 2010
8.385
8.418
8.353
8.379
97,082
+0.25(+3.12%)
May 07, 2010
7.924
8.236
7.924
8.125
225,365
+1.37(+20.19%)
May 06, 2010
8.561
8.580
5.928
6.760
703,984
-1.82(-21.21%)
May 05, 2010
8.613
8.697
8.515
8.580
103,603
-0.08(-0.90%)
May 04, 2010
8.626
8.678
8.593
8.658
30,555
+0.03(+0.38%)
May 03, 2010
8.593
8.626
8.535
8.626
62,579
+0.06(+0.68%)
Apr 30, 2010
8.574
8.574
8.515
8.567
25,200
-0.01(-0.08%)
Apr 29, 2010
8.639
8.639
8.574
8.574
27,149
-0.03(-0.38%)
Apr 28, 2010
8.567
8.639
8.548
8.606
48,297
+0.06(+0.68%)
Apr 27, 2010
8.561
8.587
8.535
8.548
62,456
+0.01(+0.15%)
Apr 26, 2010
8.613
8.645
8.535
8.535
106,213
-0.04(-0.45%)
Apr 23, 2010
8.509
8.574
8.509
8.574
64,725
+0.04(+0.46%)
Apr 22, 2010
8.496
8.535
8.489
8.535
49,764
+0.04(+0.46%)
Apr 21, 2010
8.450
8.522
8.444
8.496
252,502
-0.05(-0.53%)
Apr 20, 2010
8.528
8.554
8.522
8.541
75,552
-0.00(-0.00%)
Apr 19, 2010
8.502
8.593
8.489
8.541
29,161
+0.03(+0.38%)
Apr 16, 2010
8.548
8.567
8.490
8.509
66,054
-0.03(-0.30%)
Apr 15, 2010
8.528
8.580
8.528
8.535
47,874
-0.01(-0.15%)
Apr 14, 2010
8.561
8.574
8.509
8.548
55,098
+0.00(+0.00%)
Apr 13, 2010
8.548
8.580
8.490
8.548
65,567
-0.04(-0.45%)
Apr 12, 2010
8.554
8.593
8.554
8.587
67,460
+0.04(+0.46%)
Apr 09, 2010
8.554
8.567
8.541
8.548
30,472
-0.02(-0.29%)
Apr 08, 2010
8.632
8.632
8.555
8.573
100,694
+0.06(+0.75%)
Apr 07, 2010
8.496
8.548
8.470
8.509
54,726
+0.02(+0.25%)
Apr 06, 2010
8.476
8.515
8.418
8.487
69,680
+0.02(+0.28%)
Apr 05, 2010
8.437
8.496
8.405
8.463
103,134
+0.05(+0.59%)
Apr 01, 2010
8.411
8.414
8.414
8.414
71,995
+0.03(+0.41%)
Mar 31, 2010
8.353
8.379
8.320
8.379
47,048
+0.03(+0.31%)
Mar 30, 2010
8.314
8.353
8.294
8.353
65,337
+0.03(+0.31%)
Mar 29, 2010
8.346
8.353
8.320
8.327
33,971
+0.00(+0.00%)
Mar 26, 2010
8.379
8.385
8.320
8.327
59,956
+0.01(+0.08%)
Mar 25, 2010
8.405
8.411
8.320
8.320
93,717
-0.08(-1.01%)
Mar 24, 2010
8.385
8.411
8.366
8.405
27,944
+0.03(+0.39%)
Mar 23, 2010
8.353
8.418
8.353
8.372
32,395
+0.02(+0.23%)
Mar 22, 2010
8.281
8.379
8.236
8.353
73,709
+0.10(+1.18%)
Mar 19, 2010
8.242
8.307
8.236
8.255
71,559
+0.00(+0.00%)
Mar 18, 2010
8.223
8.255
8.210
8.255
40,242
+0.05(+0.55%)
Mar 17, 2010
8.216
8.223
8.191
8.210
58,628
+0.00(+0.00%)
Mar 16, 2010
8.164
8.223
8.151
8.210
64,877
+0.02(+0.24%)
Mar 15, 2010
8.184
8.210
8.177
8.190
37,064
+0.05(+0.56%)
Mar 12, 2010
8.203
8.203
8.145
8.145
63,290
-0.03(-0.40%)
Mar 11, 2010
8.190
8.203
8.132
8.178
65,943
-0.08(-0.94%)
Mar 10, 2010
8.210
8.255
8.158
8.255
52,533
+0.05(+0.63%)
Mar 09, 2010
8.177
8.216
8.177
8.203
51,087
+0.00(+0.00%)
Mar 08, 2010
8.132
8.203
8.132
8.203
52,293
+0.05(+0.56%)
Mar 05, 2010
8.119
8.171
8.086
8.158
90,237
+0.05(+0.56%)
Mar 04, 2010
8.080
8.151
8.067
8.112
92,136
+0.04(+0.55%)
Mar 03, 2010
8.080
8.125
8.060
8.068
81,801
-0.01(-0.07%)
Mar 02, 2010
8.151
8.151
8.060
8.073
86,348
-0.06(-0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.