Nuveen Municipal High Income Opportunity Fund Historical Stock Prices

NMZ 
$13.44
*  
0.08
0.6%
Get NMZ Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading NMZ now
Exchange: AMEX

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 01-JUN-2015 TO 01-SEP-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  13.47  13.50  13.39  13.44 84,816
09/01/2015 13.44 13.5 13.39 13.44 84,816
08/31/2015 13.36 13.46 13.29 13.36 73,931
08/28/2015 13.31 13.35 13.28 13.32 55,396
08/27/2015 13.33 13.38 13.3 13.3 75,614
08/26/2015 13.28 13.31 13.24 13.29 112,019
08/25/2015 13.32 13.376 13.24 13.28 127,503
08/24/2015 13.28 13.4 13.24 13.28 117,687
08/21/2015 13.38 13.48 13.38 13.48 77,625
08/20/2015 13.46 13.47 13.4 13.42 56,889
08/19/2015 13.39 13.427 13.36 13.42 40,167
08/18/2015 13.34 13.46 13.3275 13.41 47,723
08/17/2015 13.4 13.45 13.32 13.39 85,193
08/14/2015 13.44 13.48 13.36 13.4 59,844
08/13/2015 13.47 13.5 13.43 13.47 52,469
08/12/2015 13.56 13.56 13.47 13.47 116,289
08/11/2015 13.38 13.55 13.36 13.55 95,749
08/10/2015 13.36 13.38 13.31 13.38 101,799
08/07/2015 13.38 13.41 13.35 13.35 89,427
08/06/2015 13.25 13.38 13.24 13.34 120,910
08/05/2015 13.32 13.3599 13.25 13.25 117,134
08/04/2015 13.35 13.41 13.32 13.32 92,114
08/03/2015 13.39 13.4099 13.32 13.38 135,788
07/31/2015 13.38 13.41 13.35 13.35 63,271
07/30/2015 13.35 13.3999 13.34 13.38 57,824
07/29/2015 13.29 13.4 13.29 13.38 81,390
07/28/2015 13.29 13.35 13.2801 13.29 56,281
07/27/2015 13.2 13.33 13.19 13.29 75,929
07/24/2015 13.2 13.24 13.18 13.2 230,480
07/23/2015 13.23 13.2601 13.2 13.24 100,647
07/22/2015 13.25 13.2999 13.2 13.23 140,537
07/21/2015 13.26 13.3 13.25 13.25 103,300
07/20/2015 13.31 13.317 13.27 13.31 49,594
07/17/2015 13.27 13.32 13.24 13.32 33,852
07/16/2015 13.23 13.29 13.22 13.29 101,371
07/15/2015 13.24 13.28 13.21 13.25 54,297
07/14/2015 13.2 13.28 13.17 13.28 76,608
07/13/2015 13.23 13.3 13.2 13.2 124,348
07/10/2015 13.22 13.35 13.205 13.35 127,364
07/09/2015 13.3 13.33 13.25 13.26 129,453
07/08/2015 13.28 13.35 13.24 13.35 95,179
07/07/2015 13.19 13.3 13.19 13.29 120,039
07/06/2015 13.09 13.15 13.09 13.13 121,180
07/02/2015 13.07 13.14 13.06 13.06 89,446
07/01/2015 13.08 13.14 13.06 13.06 132,149
06/30/2015 13.01 13.12 13 13.06 154,860
06/29/2015 13.16 13.16 13 13 118,547
06/26/2015 13.25 13.25 13.15 13.16 126,468
06/25/2015 13.25 13.2761 13.21 13.27 144,564
06/24/2015 13.27 13.27 13.21 13.24 63,147
06/23/2015 13.18 13.2545 13.15 13.24 114,122
06/22/2015 13.19 13.25 13.1799 13.21 145,971
06/19/2015 13.17 13.23 13.1385 13.1998 133,442
06/18/2015 13.08 13.1599 13.08 13.13 83,016
06/17/2015 13.09 13.1199 13.08 13.1199 77,012
06/16/2015 13.08 13.14 13.08 13.09 92,397
06/15/2015 13.09 13.14 13.07 13.1 168,529
06/12/2015 12.99 13.11 12.99 13.09 147,301
06/11/2015 12.9 13 12.89 12.99 184,595
06/10/2015 12.92 13 12.92 12.95 191,993
06/09/2015 12.98 12.98 12.91 12.92 171,378
06/08/2015 13.07 13.09 12.87 12.99 324,964
06/05/2015 13.23 13.23 13.01 13.08 191,852
06/04/2015 13.35 13.35 13.23 13.27 107,570
06/03/2015 13.41 13.41 13.32 13.32 71,186
06/02/2015 13.43 13.45 13.41 13.44 72,196
06/01/2015 13.45 13.48 13.43 13.45 76,941
*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?