Nuveen Municipal High Income Opportunity Fund Common Stock, $0.01 par value, per share Historical Stock Prices

NMZ 
$14.13
*  
0.01
0.07%
Get NMZ Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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 14.17 14.17 14.12 14.13 224,998
04/27/2016 14.17 14.18 14.124 14.14 298,820
04/26/2016 14.17 14.17 14.12 14.14 266,195
04/25/2016 14.18 14.19 14.12 14.13 186,263
04/22/2016 14.19 14.21 14.16 14.18 169,258
04/21/2016 14.21 14.2195 14.13 14.17 270,301
04/20/2016 14.19 14.26 14.14 14.17 394,637
04/19/2016 14.19 14.19 14.14 14.14 285,926
04/18/2016 14.14 14.18 14.11 14.18 200,847
04/15/2016 14.13 14.14 14.08 14.1 217,344
04/14/2016 14.09 14.16 14.09 14.127 237,468
04/13/2016 14.13 14.15 14.06 14.14 175,951
04/12/2016 14.14 14.18 14.1 14.18 211,318
04/11/2016 14.12 14.16 14.08 14.08 209,656
04/08/2016 14.15 14.15 14.08 14.11 165,004
04/07/2016 14.06 14.1 14.05 14.06 199,531
04/06/2016 14.1 14.15 14.06 14.07 338,556
04/05/2016 14.06 14.08 14.04 14.07 358,129
04/04/2016 14.05 14.06 14.02 14.05 356,955
04/01/2016 14.04 14.05 14 14.05 161,210
03/31/2016 14.02 14.03 13.97 13.98 512,929
03/30/2016 13.95 14.016 13.95 13.96 288,618
03/29/2016 13.97 14.03 13.96 13.97 391,444
03/28/2016 14.06 14.06 13.98 14 110,810
03/24/2016 14.07 14.09 13.97 13.97 242,937
03/23/2016 14.04 14.06 14.01 14.03 137,808
03/22/2016 14 14.02 13.999 14.02 206,378
03/21/2016 13.97 13.99 13.96 13.99 92,930
03/18/2016 13.95 13.98 13.94 13.94 84,408
03/17/2016 13.97 13.99 13.94 13.95 149,218
03/16/2016 13.9 13.95 13.87 13.95 93,581
03/15/2016 13.88 13.89 13.87 13.87 143,815
03/14/2016 13.88 13.892 13.86 13.88 152,536
03/11/2016 13.89 13.93 13.87 13.87 153,502
03/10/2016 13.97 13.98 13.94 13.97 151,643
03/09/2016 13.94 13.9573 13.9 13.94 195,771
03/08/2016 13.92 13.94 13.88 13.94 149,689
03/07/2016 13.9 13.94 13.87 13.92 203,920
03/04/2016 13.92 13.93 13.87 13.88 182,962
03/03/2016 13.86 13.92 13.86 13.92 139,903
03/02/2016 13.91 13.9191 13.81 13.85 393,044
03/01/2016 13.93 13.97 13.89 13.9 220,916
02/29/2016 13.92 13.95 13.89 13.9 129,635
02/26/2016 13.93 13.95 13.87 13.87 135,944
02/25/2016 13.91 13.97 13.89 13.9 219,372
02/24/2016 13.94 13.9499 13.89 13.9 99,288
02/23/2016 13.85 13.92 13.842 13.89 102,967
02/22/2016 13.84 13.87 13.81 13.83 80,442
02/19/2016 13.88 13.88 13.81 13.81 100,728
02/18/2016 13.86 13.88 13.82 13.84 110,570
02/17/2016 13.81 13.91 13.76 13.79 189,328
02/16/2016 13.82 13.85 13.76 13.76 148,177
02/12/2016 13.88 13.971 13.84 13.86 165,099
02/11/2016 13.94 13.99 13.88 13.88 284,063
02/10/2016 13.91 13.96 13.89 13.93 157,163
02/09/2016 13.98 13.98 13.94 13.96 163,876
02/08/2016 14.03 14.03 13.92 13.97 214,272
02/05/2016 14 14 13.9102 13.98 118,850
02/04/2016 13.95 13.99 13.93 13.97 118,271
02/03/2016 13.92 13.99 13.91 13.91 132,522
02/02/2016 13.96 14.01 13.93 13.945 190,120
02/01/2016 13.87 14.0085 13.87 13.98 277,113
01/29/2016 13.87 13.96 13.84 13.87 177,069
01/28/2016 13.8 13.86 13.8 13.85 68,363
01/27/2016 13.91 13.91 13.8 13.82 105,356
*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?