Nuveen Municipal Opportunity Fund, Inc. Historical Stock Prices

NIO 
$14
*  
0.11
0.79%
Get NIO Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading NIO now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.96  14  13.91  14 420,551
07/28/2015 13.93 14 13.91 14 420,551
07/27/2015 13.76 13.96 13.7402 13.89 756,330
07/24/2015 13.68 13.76 13.68 13.73 236,062
07/23/2015 13.69 13.73 13.66 13.71 108,021
07/22/2015 13.7 13.72 13.65 13.66 107,562
07/21/2015 13.65 13.6898 13.62 13.68 115,609
07/20/2015 13.66 13.71 13.65 13.69 139,577
07/17/2015 13.68 13.69 13.66 13.66 107,097
07/16/2015 13.69 13.72 13.66 13.7 197,267
07/15/2015 13.71 13.72 13.66 13.72 107,051
07/14/2015 13.68 13.68 13.63 13.68 120,033
07/13/2015 13.69 13.71 13.62 13.7 197,092
07/10/2015 13.75 13.79 13.7 13.79 214,360
07/09/2015 13.77 13.81 13.74 13.78 196,926
07/08/2015 13.76 13.82 13.73 13.82 107,604
07/07/2015 13.7 13.83 13.7 13.75 235,722
07/06/2015 13.67 13.74 13.67 13.7 169,356
07/02/2015 13.64 13.72 13.63 13.72 192,250
07/01/2015 13.62 13.64 13.57 13.64 395,686
06/30/2015 13.5 13.61 13.5 13.61 234,008
06/29/2015 13.58 13.6 13.45 13.51 487,080
06/26/2015 13.83 13.83 13.54 13.6 795,265
06/25/2015 13.89 13.89 13.805 13.87 147,794
06/24/2015 13.86 13.88 13.81 13.88 139,169
06/23/2015 13.76 13.83 13.74 13.82 225,922
06/22/2015 13.81 13.8197 13.75 13.8 252,545
06/19/2015 13.75 13.82 13.72 13.81 238,798
06/18/2015 13.72 13.73 13.65 13.72 218,288
06/17/2015 13.69 13.73 13.63 13.72 246,650
06/16/2015 13.65 13.695 13.6 13.69 316,362
06/15/2015 13.57 13.63 13.52 13.63 549,237
06/12/2015 13.46 13.5099 13.44 13.47 217,255
06/11/2015 13.43 13.47 13.4 13.46 331,898
06/10/2015 13.36 13.45 13.31 13.44 449,208
06/09/2015 13.43 13.45 13.36 13.4 604,352
06/08/2015 13.48 13.54 13.37 13.47 600,385
06/05/2015 13.63 13.64 13.35 13.53 1,052,050
06/04/2015 13.82 13.8499 13.7 13.74 749,260
06/03/2015 13.98 13.9894 13.82 13.85 403,405
06/02/2015 14.04 14.05 14 14.01 145,754
06/01/2015 14.08 14.1 14.05 14.1 175,935
05/29/2015 14.01 14.04 13.97 14.04 142,509
05/28/2015 13.99 14.01 13.96 14.01 105,195
05/27/2015 14 14.05 13.98 14.01 153,161
05/26/2015 13.98 14.02 13.95 13.95 140,438
05/22/2015 14.07 14.0718 13.97 13.98 299,092
05/21/2015 14.07 14.13 14.07 14.08 169,309
05/20/2015 14.13 14.13 14.07 14.07 161,148
05/19/2015 14.16 14.16 14.09 14.13 283,348
05/18/2015 14.3 14.3 14.18 14.21 171,765
05/15/2015 14.26 14.32 14.22 14.28 152,153
05/14/2015 14.22 14.25 14.1802 14.24 151,773
05/13/2015 14.23 14.23 14.1601 14.19 122,554
05/12/2015 14.22 14.27 14.18 14.25 219,044
05/11/2015 14.37 14.38 14.21 14.24 180,703
05/08/2015 14.37 14.39 14.33 14.36 158,821
05/07/2015 14.22 14.33 14.21 14.32 243,494
05/06/2015 14.47 14.47 14.22 14.23 406,221
05/05/2015 14.53 14.53 14.46 14.49 172,001
05/04/2015 14.53 14.56 14.5 14.53 224,096
05/01/2015 14.59 14.59 14.5 14.55 174,843
04/30/2015 14.57 14.61 14.54 14.58 175,263
04/29/2015 14.56 14.62 14.56 14.61 150,795
04/28/2015 14.54 14.62 14.54 14.61 116,930
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?