Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
9.75
-0.34 (-3.37%)
At close: Apr 10, 2025, 4:00 PM
9.82
+0.07 (0.70%)
Pre-market: Apr 11, 2025, 6:39 AM EDT
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 10.04 | 10.04 | 9.68 | 9.75 | 9.75 | -3.37% | 704,246 |
| Apr 9, 2025 | 9.73 | 10.15 | 9.36 | 10.09 | 10.09 | 2.54% | 1,620,773 |
| Apr 8, 2025 | 10.39 | 10.41 | 9.81 | 9.84 | 9.84 | -4.00% | 1,390,583 |
| Apr 7, 2025 | 10.70 | 10.71 | 10.24 | 10.25 | 10.25 | -5.00% | 923,526 |
| Apr 4, 2025 | 10.96 | 11.02 | 10.76 | 10.79 | 10.79 | -1.55% | 620,824 |
| Apr 3, 2025 | 10.88 | 11.04 | 10.88 | 10.96 | 10.96 | 0.55% | 519,680 |
| Apr 2, 2025 | 10.90 | 10.93 | 10.87 | 10.90 | 10.90 | - | 223,760 |
| Apr 1, 2025 | 10.94 | 10.94 | 10.88 | 10.90 | 10.90 | -0.09% | 371,262 |
| Mar 31, 2025 | 10.87 | 10.91 | 10.80 | 10.91 | 10.91 | 0.93% | 442,156 |
| Mar 28, 2025 | 10.93 | 10.94 | 10.79 | 10.81 | 10.81 | -0.28% | 246,682 |
| Mar 27, 2025 | 10.89 | 10.90 | 10.81 | 10.84 | 10.84 | -0.55% | 300,416 |
| Mar 26, 2025 | 10.97 | 10.99 | 10.90 | 10.90 | 10.90 | -0.73% | 231,357 |
| Mar 25, 2025 | 11.04 | 11.05 | 10.97 | 10.98 | 10.98 | -0.99% | 197,463 |
| Mar 24, 2025 | 11.08 | 11.12 | 11.06 | 11.09 | 11.09 | 0.45% | 323,991 |
| Mar 21, 2025 | 11.06 | 11.08 | 10.98 | 11.04 | 11.04 | 0.27% | 200,486 |
| Mar 20, 2025 | 10.99 | 11.06 | 10.94 | 11.01 | 11.01 | 0.55% | 225,889 |
| Mar 19, 2025 | 10.95 | 10.98 | 10.88 | 10.95 | 10.95 | -0.18% | 290,711 |
| Mar 18, 2025 | 10.99 | 11.03 | 10.95 | 10.97 | 10.97 | -0.45% | 237,989 |
| Mar 17, 2025 | 11.05 | 11.06 | 11.01 | 11.02 | 11.02 | -0.18% | 132,609 |
| Mar 14, 2025 | 11.02 | 11.05 | 11.01 | 11.04 | 11.04 | -0.36% | 152,284 |
| Mar 13, 2025 | 11.12 | 11.13 | 11.04 | 11.08 | 11.02 | -0.45% | 257,735 |
| Mar 12, 2025 | 11.19 | 11.22 | 11.13 | 11.13 | 11.06 | -0.36% | 155,548 |
| Mar 11, 2025 | 11.18 | 11.19 | 11.13 | 11.17 | 11.10 | - | 188,082 |
| Mar 10, 2025 | 11.16 | 11.24 | 11.13 | 11.17 | 11.10 | -0.09% | 303,088 |
| Mar 7, 2025 | 11.23 | 11.23 | 11.13 | 11.18 | 11.11 | -0.09% | 226,355 |
| Mar 6, 2025 | 11.25 | 11.25 | 11.18 | 11.19 | 11.12 | -0.62% | 156,319 |
| Mar 5, 2025 | 11.22 | 11.27 | 11.16 | 11.26 | 11.19 | 0.63% | 173,793 |
| Mar 4, 2025 | 11.28 | 11.29 | 11.18 | 11.19 | 11.12 | -0.80% | 243,595 |
| Mar 3, 2025 | 11.30 | 11.34 | 11.25 | 11.28 | 11.21 | 0.18% | 283,683 |
| Feb 28, 2025 | 11.24 | 11.29 | 11.22 | 11.26 | 11.19 | 0.63% | 255,865 |
| Feb 27, 2025 | 11.26 | 11.29 | 11.14 | 11.19 | 11.12 | -0.53% | 349,941 |
| Feb 26, 2025 | 11.26 | 11.26 | 11.22 | 11.25 | 11.18 | 0.27% | 234,890 |
| Feb 25, 2025 | 11.24 | 11.27 | 11.22 | 11.22 | 11.15 | 0.27% | 226,122 |
| Feb 24, 2025 | 11.16 | 11.19 | 11.14 | 11.19 | 11.12 | 0.63% | 153,801 |
| Feb 21, 2025 | 11.17 | 11.19 | 11.12 | 11.12 | 11.05 | -0.36% | 191,970 |
| Feb 20, 2025 | 11.20 | 11.23 | 11.15 | 11.16 | 11.09 | -0.27% | 249,924 |
| Feb 19, 2025 | 11.17 | 11.21 | 11.14 | 11.19 | 11.12 | 0.45% | 246,422 |
| Feb 18, 2025 | 11.23 | 11.23 | 11.13 | 11.14 | 11.07 | -0.54% | 339,799 |
| Feb 14, 2025 | 11.11 | 11.20 | 11.11 | 11.20 | 11.13 | 0.54% | 261,459 |
| Feb 13, 2025 | 11.19 | 11.20 | 11.11 | 11.14 | 11.01 | -0.09% | 238,638 |
| Feb 12, 2025 | 11.18 | 11.22 | 11.09 | 11.15 | 11.02 | -1.06% | 302,775 |
| Feb 11, 2025 | 11.24 | 11.27 | 11.21 | 11.27 | 11.14 | -0.18% | 217,538 |
| Feb 10, 2025 | 11.30 | 11.31 | 11.27 | 11.29 | 11.16 | 0.27% | 166,810 |
| Feb 7, 2025 | 11.26 | 11.30 | 11.22 | 11.26 | 11.13 | - | 187,512 |
| Feb 6, 2025 | 11.23 | 11.31 | 11.23 | 11.26 | 11.13 | 0.45% | 225,167 |
| Feb 5, 2025 | 11.26 | 11.29 | 11.20 | 11.21 | 11.08 | -0.62% | 587,210 |
| Feb 4, 2025 | 11.19 | 11.28 | 11.18 | 11.28 | 11.15 | 0.89% | 306,772 |
| Feb 3, 2025 | 11.16 | 11.20 | 10.85 | 11.18 | 11.05 | -0.36% | 525,185 |
| Jan 31, 2025 | 11.18 | 11.22 | 11.17 | 11.22 | 11.09 | 0.54% | 283,288 |
| Jan 30, 2025 | 11.05 | 11.16 | 11.04 | 11.16 | 11.03 | 1.00% | 172,723 |