Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.31
+0.06 (0.59%)
At close: May 29, 2026, 4:00 PM EDT
10.30
-0.01 (-0.10%)
After-hours: May 29, 2026, 7:00 PM EDT
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.25 | 10.33 | 10.23 | 10.31 | 10.31 | 0.59% | 904,260 |
| May 28, 2026 | 10.25 | 10.25 | 10.18 | 10.25 | 10.25 | 0.20% | 902,035 |
| May 27, 2026 | 10.19 | 10.23 | 10.16 | 10.23 | 10.23 | 0.59% | 649,341 |
| May 26, 2026 | 10.10 | 10.17 | 10.07 | 10.17 | 10.17 | 1.09% | 762,918 |
| May 22, 2026 | 10.07 | 10.07 | 10.01 | 10.06 | 10.06 | 0.50% | 522,954 |
| May 21, 2026 | 10.04 | 10.04 | 9.97 | 10.01 | 10.01 | -0.50% | 677,635 |
| May 20, 2026 | 10.06 | 10.07 | 9.99 | 10.06 | 10.06 | 0.50% | 843,014 |
| May 19, 2026 | 10.04 | 10.09 | 10.00 | 10.01 | 10.01 | -0.79% | 793,792 |
| May 18, 2026 | 10.16 | 10.16 | 10.08 | 10.09 | 10.09 | -0.39% | 650,772 |
| May 15, 2026 | 10.16 | 10.17 | 10.13 | 10.13 | 10.13 | -1.02% | 609,227 |
| May 14, 2026 | 10.31 | 10.31 | 10.24 | 10.30 | 10.23 | 0.19% | 599,168 |
| May 13, 2026 | 10.24 | 10.28 | 10.21 | 10.28 | 10.21 | 0.19% | 528,603 |
| May 12, 2026 | 10.18 | 10.26 | 10.17 | 10.26 | 10.19 | 0.39% | 612,371 |
| May 11, 2026 | 10.22 | 10.26 | 10.19 | 10.22 | 10.16 | -0.29% | 634,369 |
| May 8, 2026 | 10.25 | 10.27 | 10.19 | 10.25 | 10.18 | 0.20% | 644,529 |
| May 7, 2026 | 10.25 | 10.26 | 10.18 | 10.23 | 10.16 | -0.29% | 552,125 |
| May 6, 2026 | 10.22 | 10.28 | 10.21 | 10.26 | 10.19 | 0.59% | 593,758 |
| May 5, 2026 | 10.10 | 10.20 | 10.07 | 10.20 | 10.14 | 1.49% | 671,999 |
| May 4, 2026 | 10.15 | 10.15 | 10.02 | 10.05 | 9.99 | -1.28% | 1,831,853 |
| May 1, 2026 | 10.18 | 10.20 | 10.15 | 10.18 | 10.12 | - | 903,888 |
| Apr 30, 2026 | 10.14 | 10.19 | 10.11 | 10.18 | 10.12 | 0.59% | 771,705 |
| Apr 29, 2026 | 10.23 | 10.24 | 10.07 | 10.12 | 10.06 | -1.56% | 1,422,390 |
| Apr 28, 2026 | 10.28 | 10.28 | 10.24 | 10.28 | 10.21 | - | 488,091 |
| Apr 27, 2026 | 10.28 | 10.31 | 10.25 | 10.28 | 10.21 | - | 399,809 |
| Apr 24, 2026 | 10.30 | 10.31 | 10.26 | 10.28 | 10.21 | -0.29% | 290,393 |
| Apr 23, 2026 | 10.35 | 10.35 | 10.30 | 10.31 | 10.24 | -0.39% | 254,657 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.32 | 10.35 | 10.28 | -0.67% | 323,269 |
| Apr 21, 2026 | 10.41 | 10.65 | 10.34 | 10.42 | 10.35 | 0.29% | 272,084 |
| Apr 20, 2026 | 10.38 | 10.40 | 10.34 | 10.39 | 10.32 | 0.39% | 384,197 |
| Apr 17, 2026 | 10.42 | 10.42 | 10.34 | 10.35 | 10.28 | 0.19% | 400,836 |
| Apr 16, 2026 | 10.33 | 10.36 | 10.30 | 10.33 | 10.26 | 0.39% | 335,939 |
| Apr 15, 2026 | 10.30 | 10.33 | 10.29 | 10.29 | 10.22 | -0.62% | 408,721 |
| Apr 14, 2026 | 10.41 | 10.42 | 10.30 | 10.42 | 10.29 | 0.10% | 574,855 |
| Apr 13, 2026 | 10.40 | 10.42 | 10.33 | 10.41 | 10.28 | 0.19% | 450,149 |
| Apr 10, 2026 | 10.47 | 10.47 | 10.38 | 10.39 | 10.26 | -0.38% | 225,169 |
| Apr 9, 2026 | 10.39 | 10.43 | 10.33 | 10.43 | 10.30 | 0.38% | 262,538 |
| Apr 8, 2026 | 10.39 | 10.40 | 10.33 | 10.39 | 10.26 | 1.27% | 516,018 |
| Apr 7, 2026 | 10.21 | 10.29 | 10.19 | 10.26 | 10.13 | 0.29% | 444,845 |
| Apr 6, 2026 | 10.29 | 10.31 | 10.20 | 10.23 | 10.10 | -0.97% | 472,268 |
| Apr 2, 2026 | 10.30 | 10.39 | 10.26 | 10.33 | 10.20 | -0.10% | 416,567 |
| Apr 1, 2026 | 10.38 | 10.38 | 10.30 | 10.34 | 10.21 | -0.39% | 493,174 |
| Mar 31, 2026 | 10.07 | 10.38 | 10.05 | 10.38 | 10.25 | 3.70% | 548,827 |
| Mar 30, 2026 | 10.12 | 10.22 | 9.98 | 10.01 | 9.88 | -0.60% | 798,510 |
| Mar 27, 2026 | 10.05 | 10.10 | 10.00 | 10.07 | 9.94 | -0.30% | 610,071 |
| Mar 26, 2026 | 10.23 | 10.24 | 10.10 | 10.10 | 9.97 | -1.56% | 456,195 |
| Mar 25, 2026 | 10.23 | 10.26 | 10.19 | 10.26 | 10.13 | 0.79% | 307,398 |
| Mar 24, 2026 | 10.22 | 10.23 | 10.13 | 10.18 | 10.05 | -0.97% | 487,284 |
| Mar 23, 2026 | 10.26 | 10.28 | 10.22 | 10.28 | 10.15 | 0.39% | 395,254 |
| Mar 20, 2026 | 10.33 | 10.33 | 10.20 | 10.24 | 10.11 | -1.16% | 452,981 |
| Mar 19, 2026 | 10.35 | 10.36 | 10.31 | 10.36 | 10.23 | -0.10% | 444,124 |