Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.06
+0.02 (0.20%)
At close: Aug 8, 2025, 4:00 PM
10.06
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.04 | 10.07 | 9.98 | 10.05 | - | 0.10% | 270,432 |
| Aug 7, 2025 | 10.08 | 10.10 | 10.04 | 10.04 | 10.04 | -0.40% | 292,649 |
| Aug 6, 2025 | 10.07 | 10.13 | 10.04 | 10.08 | 10.08 | 0.10% | 283,009 |
| Aug 5, 2025 | 10.02 | 10.10 | 10.02 | 10.07 | 10.07 | 0.50% | 380,056 |
| Aug 4, 2025 | 10.07 | 10.08 | 10.01 | 10.02 | 10.02 | -0.50% | 412,210 |
| Aug 1, 2025 | 9.97 | 10.08 | 9.95 | 10.07 | 10.07 | 1.41% | 337,871 |
| Jul 31, 2025 | 9.89 | 9.96 | 9.89 | 9.93 | 9.93 | 0.61% | 248,968 |
| Jul 30, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.60% | 227,873 |
| Jul 29, 2025 | 9.87 | 9.94 | 9.87 | 9.93 | 9.93 | 0.61% | 333,704 |
| Jul 28, 2025 | 9.88 | 9.89 | 9.83 | 9.87 | 9.87 | -0.10% | 334,582 |
| Jul 25, 2025 | 9.88 | 9.94 | 9.87 | 9.88 | 9.88 | - | 196,337 |
| Jul 24, 2025 | 9.87 | 9.97 | 9.87 | 9.88 | 9.88 | -0.30% | 369,693 |
| Jul 23, 2025 | 9.94 | 9.94 | 9.88 | 9.91 | 9.91 | -0.30% | 512,294 |
| Jul 22, 2025 | 9.93 | 9.95 | 9.91 | 9.94 | 9.94 | 0.20% | 253,307 |
| Jul 21, 2025 | 9.99 | 10.00 | 9.91 | 9.92 | 9.92 | -0.30% | 441,247 |
| Jul 18, 2025 | 10.06 | 10.06 | 9.95 | 9.95 | 9.95 | -1.19% | 477,636 |
| Jul 17, 2025 | 10.13 | 10.13 | 10.02 | 10.07 | 10.07 | -0.59% | 435,439 |
| Jul 16, 2025 | 10.28 | 10.28 | 10.11 | 10.13 | 10.13 | -1.17% | 463,893 |
| Jul 15, 2025 | 10.28 | 10.30 | 10.25 | 10.25 | 10.25 | -0.58% | 237,571 |
| Jul 14, 2025 | 10.34 | 10.35 | 10.30 | 10.31 | 10.25 | -0.48% | 391,149 |
| Jul 11, 2025 | 10.36 | 10.39 | 10.32 | 10.36 | 10.29 | -0.29% | 266,836 |
| Jul 10, 2025 | 10.38 | 10.40 | 10.33 | 10.39 | 10.32 | 0.39% | 272,276 |
| Jul 9, 2025 | 10.39 | 10.42 | 10.35 | 10.35 | 10.28 | -0.48% | 254,158 |
| Jul 8, 2025 | 10.37 | 10.41 | 10.37 | 10.40 | 10.33 | 0.19% | 221,208 |
| Jul 7, 2025 | 10.40 | 10.41 | 10.33 | 10.38 | 10.31 | -0.38% | 299,435 |
| Jul 3, 2025 | 10.44 | 10.46 | 10.38 | 10.42 | 10.35 | -0.19% | 220,119 |
| Jul 2, 2025 | 10.47 | 10.48 | 10.40 | 10.44 | 10.37 | -0.29% | 341,113 |
| Jul 1, 2025 | 10.35 | 10.47 | 10.35 | 10.47 | 10.40 | 0.96% | 527,086 |
| Jun 30, 2025 | 10.36 | 10.41 | 10.33 | 10.37 | 10.30 | 0.48% | 366,865 |
| Jun 27, 2025 | 10.31 | 10.36 | 10.27 | 10.32 | 10.25 | 0.39% | 303,241 |
| Jun 26, 2025 | 10.23 | 10.30 | 10.21 | 10.28 | 10.22 | 0.69% | 271,799 |
| Jun 25, 2025 | 10.24 | 10.25 | 10.20 | 10.21 | 10.15 | -0.49% | 157,586 |
| Jun 24, 2025 | 10.23 | 10.29 | 10.22 | 10.26 | 10.20 | 0.29% | 195,261 |
| Jun 23, 2025 | 10.25 | 10.28 | 10.22 | 10.23 | 10.17 | 0.29% | 276,960 |
| Jun 20, 2025 | 10.23 | 10.27 | 10.18 | 10.20 | 10.14 | -0.29% | 307,405 |
| Jun 18, 2025 | 10.28 | 10.31 | 10.23 | 10.23 | 10.17 | -0.20% | 168,729 |
| Jun 17, 2025 | 10.26 | 10.30 | 10.24 | 10.25 | 10.19 | -0.29% | 242,386 |
| Jun 16, 2025 | 10.24 | 10.31 | 10.23 | 10.28 | 10.22 | 0.10% | 203,571 |
| Jun 13, 2025 | 10.31 | 10.31 | 10.23 | 10.27 | 10.21 | -0.96% | 156,004 |
| Jun 12, 2025 | 10.37 | 10.38 | 10.33 | 10.37 | 10.24 | 0.19% | 315,859 |
| Jun 11, 2025 | 10.33 | 10.39 | 10.32 | 10.35 | 10.22 | 0.78% | 231,710 |
| Jun 10, 2025 | 10.29 | 10.30 | 10.25 | 10.27 | 10.14 | 0.39% | 139,418 |
| Jun 9, 2025 | 10.20 | 10.29 | 10.18 | 10.23 | 10.10 | -0.20% | 343,638 |
| Jun 6, 2025 | 10.36 | 10.36 | 10.21 | 10.25 | 10.12 | -1.16% | 449,147 |
| Jun 5, 2025 | 10.35 | 10.37 | 10.30 | 10.37 | 10.24 | 0.68% | 161,256 |
| Jun 4, 2025 | 10.34 | 10.36 | 10.29 | 10.30 | 10.17 | -0.29% | 385,755 |
| Jun 3, 2025 | 10.43 | 10.45 | 10.33 | 10.33 | 10.20 | -0.67% | 242,533 |
| Jun 2, 2025 | 10.40 | 10.41 | 10.32 | 10.40 | 10.27 | - | 244,509 |
| May 30, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.27 | - | 241,976 |
| May 29, 2025 | 10.42 | 10.44 | 10.39 | 10.40 | 10.27 | 0.10% | 188,466 |