Nuveen Municipal High Income Opportunity Fund (NMZ)

NMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.25	10.27	10.19	10.25	10.25	0.20%	634,225
May 7, 2026	10.25	10.26	10.18	10.23	10.23	-0.29%	551,325
May 6, 2026	10.22	10.28	10.21	10.26	10.26	0.59%	593,753
May 5, 2026	10.10	10.20	10.07	10.20	10.20	1.49%	671,999
May 4, 2026	10.15	10.15	10.02	10.05	10.05	-1.28%	1,831,253
May 1, 2026	10.18	10.20	10.15	10.18	10.18	-	903,888
Apr 30, 2026	10.14	10.19	10.11	10.18	10.18	0.59%	771,695
Apr 29, 2026	10.23	10.24	10.07	10.12	10.12	-1.56%	1,422,390
Apr 28, 2026	10.28	10.28	10.24	10.28	10.28	-	488,091
Apr 27, 2026	10.28	10.31	10.25	10.28	10.28	-	399,789
Apr 24, 2026	10.30	10.31	10.26	10.28	10.28	-0.29%	290,393
Apr 23, 2026	10.35	10.35	10.30	10.31	10.31	-0.39%	254,657
Apr 22, 2026	10.40	10.40	10.32	10.35	10.35	-0.67%	323,269
Apr 21, 2026	10.41	10.65	10.34	10.42	10.42	0.29%	272,084
Apr 20, 2026	10.38	10.40	10.34	10.39	10.39	0.39%	384,197
Apr 17, 2026	10.42	10.42	10.34	10.35	10.35	0.19%	400,836
Apr 16, 2026	10.33	10.36	10.30	10.33	10.33	0.39%	335,639
Apr 15, 2026	10.30	10.33	10.29	10.29	10.29	-1.25%	408,721
Apr 14, 2026	10.41	10.42	10.30	10.42	10.35	0.10%	574,855
Apr 13, 2026	10.40	10.42	10.33	10.41	10.34	0.19%	450,149
Apr 10, 2026	10.47	10.47	10.38	10.39	10.32	-0.38%	225,169
Apr 9, 2026	10.39	10.43	10.33	10.43	10.36	0.38%	262,538
Apr 8, 2026	10.39	10.40	10.33	10.39	10.32	1.27%	516,018
Apr 7, 2026	10.21	10.29	10.19	10.26	10.20	0.29%	444,845
Apr 6, 2026	10.29	10.31	10.20	10.23	10.17	-0.97%	472,268
Apr 2, 2026	10.30	10.39	10.26	10.33	10.27	-0.10%	416,567
Apr 1, 2026	10.38	10.38	10.30	10.34	10.28	-0.39%	493,174
Mar 31, 2026	10.07	10.38	10.05	10.38	10.31	3.70%	548,827
Mar 30, 2026	10.12	10.22	9.98	10.01	9.95	-0.60%	798,510
Mar 27, 2026	10.05	10.10	10.00	10.07	10.01	-0.30%	610,071
Mar 26, 2026	10.23	10.24	10.10	10.10	10.04	-1.56%	456,195
Mar 25, 2026	10.23	10.26	10.19	10.26	10.20	0.79%	307,398
Mar 24, 2026	10.22	10.23	10.13	10.18	10.12	-0.97%	487,284
Mar 23, 2026	10.26	10.28	10.22	10.28	10.22	0.39%	395,254
Mar 20, 2026	10.33	10.33	10.20	10.24	10.18	-1.16%	452,981
Mar 19, 2026	10.35	10.36	10.31	10.36	10.29	-0.10%	444,124
Mar 18, 2026	10.38	10.40	10.36	10.37	10.30	-0.19%	215,040
Mar 17, 2026	10.39	10.43	10.37	10.39	10.32	-	333,789
Mar 16, 2026	10.46	10.46	10.38	10.39	10.32	-0.38%	281,323
Mar 13, 2026	10.39	10.43	10.36	10.43	10.36	0.10%	379,004
Mar 12, 2026	10.50	10.50	10.40	10.42	10.29	-0.86%	368,329
Mar 11, 2026	10.54	10.55	10.49	10.51	10.38	-0.38%	320,311
Mar 10, 2026	10.52	10.55	10.48	10.55	10.42	0.67%	600,997
Mar 9, 2026	10.54	10.55	10.43	10.48	10.35	-0.95%	332,152
Mar 6, 2026	10.46	10.58	10.40	10.58	10.45	0.67%	491,379
Mar 5, 2026	10.54	10.54	10.23	10.51	10.38	-0.38%	570,587
Mar 4, 2026	10.66	10.66	10.55	10.55	10.42	-1.03%	599,301
Mar 3, 2026	10.70	10.71	10.62	10.66	10.53	-0.47%	646,566
Mar 2, 2026	10.69	10.74	10.61	10.71	10.58	0.19%	723,020
Feb 27, 2026	10.71	10.72	10.66	10.69	10.56	0.19%	460,198

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.