Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.57
+0.04 (0.38%)
At close: Sep 12, 2025, 4:00 PM EDT
10.59
+0.02 (0.19%)
After-hours: Sep 12, 2025, 7:11 PM EDT
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.54 | 10.58 | 10.51 | 10.57 | - | 0.38% | 250,611 |
| Sep 11, 2025 | 10.53 | 10.56 | 10.47 | 10.53 | 10.53 | 0.29% | 306,304 |
| Sep 10, 2025 | 10.37 | 10.50 | 10.37 | 10.50 | 10.50 | 1.55% | 319,822 |
| Sep 9, 2025 | 10.39 | 10.39 | 10.30 | 10.34 | 10.34 | -0.39% | 382,108 |
| Sep 8, 2025 | 10.26 | 10.39 | 10.26 | 10.38 | 10.38 | 1.67% | 544,819 |
| Sep 5, 2025 | 10.18 | 10.22 | 10.15 | 10.21 | 10.21 | 0.89% | 493,322 |
| Sep 4, 2025 | 10.10 | 10.12 | 10.08 | 10.12 | 10.12 | 0.30% | 349,578 |
| Sep 3, 2025 | 10.10 | 10.10 | 10.02 | 10.09 | 10.09 | 0.30% | 428,291 |
| Sep 2, 2025 | 10.10 | 10.12 | 10.03 | 10.06 | 10.06 | -0.69% | 333,965 |
| Aug 29, 2025 | 10.01 | 10.13 | 10.01 | 10.13 | 10.13 | 1.00% | 290,342 |
| Aug 28, 2025 | 10.09 | 10.09 | 9.97 | 10.03 | 10.03 | -0.30% | 405,645 |
| Aug 27, 2025 | 10.08 | 10.10 | 10.02 | 10.06 | 10.06 | -0.20% | 274,651 |
| Aug 26, 2025 | 10.07 | 10.08 | 10.03 | 10.08 | 10.08 | 0.20% | 207,402 |
| Aug 25, 2025 | 10.04 | 10.08 | 10.01 | 10.06 | 10.06 | 0.40% | 280,995 |
| Aug 22, 2025 | 10.02 | 10.10 | 9.97 | 10.02 | 10.02 | 0.50% | 424,774 |
| Aug 21, 2025 | 9.98 | 10.00 | 9.92 | 9.97 | 9.97 | -0.30% | 246,293 |
| Aug 20, 2025 | 10.00 | 10.03 | 9.98 | 10.00 | 10.00 | 0.10% | 140,775 |
| Aug 19, 2025 | 10.04 | 10.06 | 9.98 | 9.99 | 9.99 | -0.60% | 318,397 |
| Aug 18, 2025 | 10.07 | 10.07 | 10.02 | 10.05 | 10.05 | -0.30% | 324,195 |
| Aug 15, 2025 | 10.07 | 10.11 | 10.03 | 10.08 | 10.08 | -0.69% | 333,009 |
| Aug 14, 2025 | 10.15 | 10.18 | 10.13 | 10.15 | 10.08 | 0.10% | 216,376 |
| Aug 13, 2025 | 10.12 | 10.18 | 10.11 | 10.14 | 10.08 | 0.40% | 362,705 |
| Aug 12, 2025 | 10.04 | 10.11 | 10.03 | 10.10 | 10.04 | 0.50% | 311,584 |
| Aug 11, 2025 | 10.07 | 10.10 | 10.04 | 10.05 | 9.99 | -0.10% | 316,420 |
| Aug 8, 2025 | 10.04 | 10.07 | 9.98 | 10.06 | 10.00 | 0.20% | 286,916 |
| Aug 7, 2025 | 10.08 | 10.10 | 10.04 | 10.04 | 9.98 | -0.40% | 292,649 |
| Aug 6, 2025 | 10.07 | 10.13 | 10.04 | 10.08 | 10.02 | 0.10% | 283,009 |
| Aug 5, 2025 | 10.02 | 10.10 | 10.02 | 10.07 | 10.01 | 0.50% | 380,056 |
| Aug 4, 2025 | 10.07 | 10.08 | 10.01 | 10.02 | 9.96 | -0.50% | 412,210 |
| Aug 1, 2025 | 9.97 | 10.08 | 9.95 | 10.07 | 10.01 | 1.41% | 337,871 |
| Jul 31, 2025 | 9.89 | 9.96 | 9.89 | 9.93 | 9.87 | 0.61% | 248,968 |
| Jul 30, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.81 | -0.60% | 227,873 |
| Jul 29, 2025 | 9.87 | 9.94 | 9.87 | 9.93 | 9.87 | 0.61% | 333,704 |
| Jul 28, 2025 | 9.88 | 9.89 | 9.83 | 9.87 | 9.81 | -0.10% | 334,582 |
| Jul 25, 2025 | 9.88 | 9.94 | 9.87 | 9.88 | 9.82 | - | 196,337 |
| Jul 24, 2025 | 9.87 | 9.97 | 9.87 | 9.88 | 9.82 | -0.30% | 369,693 |
| Jul 23, 2025 | 9.94 | 9.94 | 9.88 | 9.91 | 9.85 | -0.30% | 512,294 |
| Jul 22, 2025 | 9.93 | 9.95 | 9.91 | 9.94 | 9.88 | 0.20% | 253,307 |
| Jul 21, 2025 | 9.99 | 10.00 | 9.91 | 9.92 | 9.86 | -0.30% | 441,247 |
| Jul 18, 2025 | 10.06 | 10.06 | 9.95 | 9.95 | 9.89 | -1.19% | 477,636 |
| Jul 17, 2025 | 10.13 | 10.13 | 10.02 | 10.07 | 10.01 | -0.59% | 435,439 |
| Jul 16, 2025 | 10.28 | 10.28 | 10.11 | 10.13 | 10.07 | -1.17% | 463,893 |
| Jul 15, 2025 | 10.28 | 10.30 | 10.25 | 10.25 | 10.18 | -0.58% | 237,571 |
| Jul 14, 2025 | 10.34 | 10.35 | 10.30 | 10.31 | 10.18 | -0.48% | 391,149 |
| Jul 11, 2025 | 10.36 | 10.39 | 10.32 | 10.36 | 10.23 | -0.29% | 266,836 |
| Jul 10, 2025 | 10.38 | 10.40 | 10.33 | 10.39 | 10.26 | 0.39% | 272,276 |
| Jul 9, 2025 | 10.39 | 10.42 | 10.35 | 10.35 | 10.22 | -0.48% | 254,158 |
| Jul 8, 2025 | 10.37 | 10.41 | 10.37 | 10.40 | 10.27 | 0.19% | 221,208 |
| Jul 7, 2025 | 10.40 | 10.41 | 10.33 | 10.38 | 10.25 | -0.38% | 299,435 |
| Jul 3, 2025 | 10.44 | 10.46 | 10.38 | 10.42 | 10.29 | -0.19% | 220,119 |