Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.51
-0.04 (-0.43%)
May 14, 2025, 12:36 PM - Market open
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.55 | 10.58 | 10.49 | 10.50 | - | -0.47% | 123,589 |
| May 13, 2025 | 10.57 | 10.59 | 10.52 | 10.55 | 10.55 | -0.28% | 289,552 |
| May 12, 2025 | 10.60 | 10.65 | 10.53 | 10.58 | 10.58 | -0.38% | 248,517 |
| May 9, 2025 | 10.63 | 10.65 | 10.57 | 10.62 | 10.62 | -0.09% | 219,123 |
| May 8, 2025 | 10.65 | 10.67 | 10.58 | 10.63 | 10.63 | -0.19% | 235,263 |
| May 7, 2025 | 10.61 | 10.66 | 10.55 | 10.65 | 10.65 | 0.47% | 306,130 |
| May 6, 2025 | 10.55 | 10.64 | 10.54 | 10.60 | 10.60 | 0.47% | 210,766 |
| May 5, 2025 | 10.57 | 10.58 | 10.49 | 10.55 | 10.55 | -0.38% | 228,793 |
| May 2, 2025 | 10.56 | 10.60 | 10.53 | 10.59 | 10.59 | -0.09% | 163,606 |
| May 1, 2025 | 10.57 | 10.65 | 10.56 | 10.60 | 10.60 | 0.66% | 365,098 |
| Apr 30, 2025 | 10.41 | 10.56 | 10.39 | 10.53 | 10.53 | 0.67% | 290,380 |
| Apr 29, 2025 | 10.39 | 10.49 | 10.39 | 10.46 | 10.46 | 0.19% | 217,913 |
| Apr 28, 2025 | 10.40 | 10.51 | 10.37 | 10.44 | 10.44 | 0.58% | 196,826 |
| Apr 25, 2025 | 10.38 | 10.43 | 10.35 | 10.38 | 10.38 | 0.29% | 340,755 |
| Apr 24, 2025 | 10.22 | 10.36 | 10.22 | 10.35 | 10.35 | 1.37% | 276,236 |
| Apr 23, 2025 | 10.30 | 10.37 | 10.11 | 10.21 | 10.21 | -0.29% | 628,038 |
| Apr 22, 2025 | 10.21 | 10.25 | 10.11 | 10.24 | 10.24 | 0.99% | 351,335 |
| Apr 21, 2025 | 10.27 | 10.29 | 10.07 | 10.14 | 10.14 | -2.03% | 385,566 |
| Apr 17, 2025 | 10.36 | 10.38 | 10.29 | 10.35 | 10.35 | 0.68% | 475,416 |
| Apr 16, 2025 | 10.17 | 10.30 | 10.15 | 10.28 | 10.28 | 1.08% | 410,807 |
| Apr 15, 2025 | 10.09 | 10.20 | 10.06 | 10.17 | 10.17 | 0.49% | 395,759 |
| Apr 14, 2025 | 9.96 | 10.16 | 9.96 | 10.12 | 10.06 | 2.22% | 494,347 |
| Apr 11, 2025 | 9.75 | 9.92 | 9.60 | 9.90 | 9.84 | 1.54% | 667,635 |
| Apr 10, 2025 | 10.04 | 10.04 | 9.68 | 9.75 | 9.69 | -3.37% | 704,246 |
| Apr 9, 2025 | 9.73 | 10.15 | 9.36 | 10.09 | 10.03 | 2.54% | 1,620,773 |
| Apr 8, 2025 | 10.39 | 10.41 | 9.81 | 9.84 | 9.78 | -4.00% | 1,390,583 |
| Apr 7, 2025 | 10.70 | 10.71 | 10.24 | 10.25 | 10.18 | -5.00% | 923,526 |
| Apr 4, 2025 | 10.96 | 11.02 | 10.76 | 10.79 | 10.72 | -1.55% | 620,824 |
| Apr 3, 2025 | 10.88 | 11.04 | 10.88 | 10.96 | 10.89 | 0.55% | 519,680 |
| Apr 2, 2025 | 10.90 | 10.93 | 10.87 | 10.90 | 10.83 | - | 223,760 |
| Apr 1, 2025 | 10.94 | 10.94 | 10.88 | 10.90 | 10.83 | -0.09% | 371,262 |
| Mar 31, 2025 | 10.87 | 10.91 | 10.80 | 10.91 | 10.84 | 0.93% | 442,156 |
| Mar 28, 2025 | 10.93 | 10.94 | 10.79 | 10.81 | 10.74 | -0.28% | 246,682 |
| Mar 27, 2025 | 10.89 | 10.90 | 10.81 | 10.84 | 10.77 | -0.55% | 300,416 |
| Mar 26, 2025 | 10.97 | 10.99 | 10.90 | 10.90 | 10.83 | -0.73% | 231,357 |
| Mar 25, 2025 | 11.04 | 11.05 | 10.97 | 10.98 | 10.91 | -0.99% | 197,463 |
| Mar 24, 2025 | 11.08 | 11.12 | 11.06 | 11.09 | 11.02 | 0.45% | 323,991 |
| Mar 21, 2025 | 11.06 | 11.08 | 10.98 | 11.04 | 10.97 | 0.27% | 200,486 |
| Mar 20, 2025 | 10.99 | 11.06 | 10.94 | 11.01 | 10.94 | 0.55% | 225,889 |
| Mar 19, 2025 | 10.95 | 10.98 | 10.88 | 10.95 | 10.88 | -0.18% | 290,711 |
| Mar 18, 2025 | 10.99 | 11.03 | 10.95 | 10.97 | 10.90 | -0.45% | 237,989 |
| Mar 17, 2025 | 11.05 | 11.06 | 11.01 | 11.02 | 10.95 | -0.18% | 132,609 |
| Mar 14, 2025 | 11.02 | 11.05 | 11.01 | 11.04 | 10.97 | -0.36% | 152,284 |
| Mar 13, 2025 | 11.12 | 11.13 | 11.04 | 11.08 | 10.94 | -0.45% | 257,735 |
| Mar 12, 2025 | 11.19 | 11.22 | 11.13 | 11.13 | 10.99 | -0.36% | 155,548 |
| Mar 11, 2025 | 11.18 | 11.19 | 11.13 | 11.17 | 11.03 | - | 188,082 |
| Mar 10, 2025 | 11.16 | 11.24 | 11.13 | 11.17 | 11.03 | -0.09% | 303,088 |
| Mar 7, 2025 | 11.23 | 11.23 | 11.13 | 11.18 | 11.04 | -0.09% | 226,355 |
| Mar 6, 2025 | 11.25 | 11.25 | 11.18 | 11.19 | 11.05 | -0.62% | 156,319 |
| Mar 5, 2025 | 11.22 | 11.27 | 11.16 | 11.26 | 11.12 | 0.63% | 173,793 |