Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.57
-0.08 (-0.75%)
Oct 17, 2025, 4:00 PM EDT - Market closed
NMZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 10.67 | 10.71 | 10.51 | 10.57 | 10.57 | -0.75% | 329,483 |
Oct 16, 2025 | 10.65 | 10.68 | 10.61 | 10.65 | 10.65 | - | 231,733 |
Oct 15, 2025 | 10.67 | 10.69 | 10.61 | 10.65 | 10.65 | -0.37% | 183,621 |
Oct 14, 2025 | 10.70 | 10.75 | 10.67 | 10.69 | 10.63 | - | 279,449 |
Oct 13, 2025 | 10.68 | 10.72 | 10.65 | 10.69 | 10.63 | 0.38% | 328,217 |
Oct 10, 2025 | 10.58 | 10.68 | 10.58 | 10.65 | 10.59 | 0.19% | 193,240 |
Oct 9, 2025 | 10.59 | 10.66 | 10.57 | 10.63 | 10.57 | 0.09% | 263,610 |
Oct 8, 2025 | 10.60 | 10.63 | 10.57 | 10.62 | 10.56 | 0.47% | 241,204 |
Oct 7, 2025 | 10.57 | 10.60 | 10.53 | 10.57 | 10.51 | 0.09% | 315,587 |
Oct 6, 2025 | 10.56 | 10.59 | 10.54 | 10.56 | 10.50 | - | 229,907 |
Oct 3, 2025 | 10.63 | 10.63 | 10.50 | 10.56 | 10.50 | -0.47% | 324,152 |
Oct 2, 2025 | 10.65 | 10.65 | 10.57 | 10.61 | 10.55 | -0.19% | 212,008 |
Oct 1, 2025 | 10.61 | 10.64 | 10.58 | 10.63 | 10.57 | 0.38% | 535,844 |
Sep 30, 2025 | 10.48 | 10.59 | 10.43 | 10.59 | 10.53 | 1.24% | 316,875 |
Sep 29, 2025 | 10.50 | 10.50 | 10.42 | 10.46 | 10.40 | - | 202,554 |
Sep 26, 2025 | 10.43 | 10.48 | 10.40 | 10.46 | 10.40 | 0.29% | 143,952 |
Sep 25, 2025 | 10.45 | 10.45 | 10.38 | 10.43 | 10.37 | -0.19% | 265,967 |
Sep 24, 2025 | 10.45 | 10.47 | 10.39 | 10.45 | 10.39 | -0.38% | 279,467 |
Sep 23, 2025 | 10.45 | 10.49 | 10.44 | 10.49 | 10.43 | 0.48% | 306,745 |
Sep 22, 2025 | 10.58 | 10.58 | 10.44 | 10.44 | 10.38 | -1.69% | 469,245 |
Sep 19, 2025 | 10.63 | 10.64 | 10.57 | 10.62 | 10.56 | -0.28% | 157,729 |
Sep 18, 2025 | 10.61 | 10.65 | 10.54 | 10.65 | 10.59 | 0.28% | 267,014 |
Sep 17, 2025 | 10.63 | 10.66 | 10.56 | 10.62 | 10.56 | 0.28% | 554,920 |
Sep 16, 2025 | 10.56 | 10.60 | 10.50 | 10.59 | 10.53 | 0.47% | 373,721 |
Sep 15, 2025 | 10.55 | 10.56 | 10.45 | 10.54 | 10.48 | -0.28% | 367,886 |
Sep 12, 2025 | 10.54 | 10.58 | 10.51 | 10.57 | 10.44 | 0.38% | 251,349 |
Sep 11, 2025 | 10.53 | 10.56 | 10.47 | 10.53 | 10.40 | 0.29% | 306,304 |
Sep 10, 2025 | 10.37 | 10.50 | 10.37 | 10.50 | 10.37 | 1.55% | 319,822 |
Sep 9, 2025 | 10.39 | 10.39 | 10.30 | 10.34 | 10.21 | -0.39% | 382,108 |
Sep 8, 2025 | 10.26 | 10.39 | 10.26 | 10.38 | 10.25 | 1.67% | 544,819 |
Sep 5, 2025 | 10.18 | 10.22 | 10.15 | 10.21 | 10.09 | 0.89% | 493,322 |
Sep 4, 2025 | 10.10 | 10.12 | 10.08 | 10.12 | 10.00 | 0.30% | 349,578 |
Sep 3, 2025 | 10.10 | 10.10 | 10.02 | 10.09 | 9.97 | 0.30% | 428,291 |
Sep 2, 2025 | 10.10 | 10.12 | 10.03 | 10.06 | 9.94 | -0.69% | 333,965 |
Aug 29, 2025 | 10.01 | 10.13 | 10.01 | 10.13 | 10.01 | 1.00% | 290,342 |
Aug 28, 2025 | 10.09 | 10.09 | 9.97 | 10.03 | 9.91 | -0.30% | 405,645 |
Aug 27, 2025 | 10.08 | 10.10 | 10.02 | 10.06 | 9.94 | -0.20% | 274,651 |
Aug 26, 2025 | 10.07 | 10.08 | 10.03 | 10.08 | 9.96 | 0.20% | 207,402 |
Aug 25, 2025 | 10.04 | 10.08 | 10.01 | 10.06 | 9.94 | 0.40% | 280,995 |
Aug 22, 2025 | 10.02 | 10.10 | 9.97 | 10.02 | 9.90 | 0.50% | 424,774 |
Aug 21, 2025 | 9.98 | 10.00 | 9.92 | 9.97 | 9.85 | -0.30% | 246,293 |
Aug 20, 2025 | 10.00 | 10.03 | 9.98 | 10.00 | 9.88 | 0.10% | 140,775 |
Aug 19, 2025 | 10.04 | 10.06 | 9.98 | 9.99 | 9.87 | -0.60% | 318,397 |
Aug 18, 2025 | 10.07 | 10.07 | 10.02 | 10.05 | 9.93 | -0.30% | 324,195 |
Aug 15, 2025 | 10.07 | 10.11 | 10.03 | 10.08 | 9.96 | -0.69% | 333,009 |
Aug 14, 2025 | 10.15 | 10.18 | 10.13 | 10.15 | 9.96 | 0.10% | 216,376 |
Aug 13, 2025 | 10.12 | 10.18 | 10.11 | 10.14 | 9.95 | 0.40% | 362,705 |
Aug 12, 2025 | 10.04 | 10.11 | 10.03 | 10.10 | 9.91 | 0.50% | 311,584 |
Aug 11, 2025 | 10.07 | 10.10 | 10.04 | 10.05 | 9.86 | -0.10% | 316,420 |
Aug 8, 2025 | 10.04 | 10.07 | 9.98 | 10.06 | 9.87 | 0.20% | 286,916 |