Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.27
-0.10 (-0.96%)
Jun 13, 2025, 4:00 PM - Market closed
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.31 | 10.31 | 10.23 | 10.27 | 10.27 | -0.96% | 156,004 |
| Jun 12, 2025 | 10.37 | 10.38 | 10.33 | 10.37 | 10.30 | 0.19% | 315,859 |
| Jun 11, 2025 | 10.33 | 10.39 | 10.32 | 10.35 | 10.28 | 0.78% | 231,710 |
| Jun 10, 2025 | 10.29 | 10.30 | 10.25 | 10.27 | 10.21 | 0.39% | 139,418 |
| Jun 9, 2025 | 10.20 | 10.29 | 10.18 | 10.23 | 10.17 | -0.20% | 343,638 |
| Jun 6, 2025 | 10.36 | 10.36 | 10.21 | 10.25 | 10.19 | -1.16% | 449,147 |
| Jun 5, 2025 | 10.35 | 10.37 | 10.30 | 10.37 | 10.30 | 0.68% | 161,256 |
| Jun 4, 2025 | 10.34 | 10.36 | 10.29 | 10.30 | 10.24 | -0.29% | 385,755 |
| Jun 3, 2025 | 10.43 | 10.45 | 10.33 | 10.33 | 10.27 | -0.67% | 242,533 |
| Jun 2, 2025 | 10.40 | 10.41 | 10.32 | 10.40 | 10.33 | - | 244,509 |
| May 30, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.33 | - | 241,976 |
| May 29, 2025 | 10.42 | 10.44 | 10.39 | 10.40 | 10.33 | 0.10% | 188,466 |
| May 28, 2025 | 10.42 | 10.43 | 10.33 | 10.39 | 10.32 | -0.10% | 237,485 |
| May 27, 2025 | 10.36 | 10.40 | 10.33 | 10.40 | 10.33 | 1.17% | 161,649 |
| May 23, 2025 | 10.33 | 10.33 | 10.28 | 10.28 | 10.22 | -0.48% | 186,346 |
| May 22, 2025 | 10.23 | 10.36 | 10.19 | 10.33 | 10.27 | 0.88% | 305,439 |
| May 21, 2025 | 10.40 | 10.45 | 10.24 | 10.24 | 10.18 | -1.73% | 630,457 |
| May 20, 2025 | 10.50 | 10.52 | 10.42 | 10.42 | 10.35 | -0.86% | 202,408 |
| May 19, 2025 | 10.41 | 10.53 | 10.35 | 10.51 | 10.44 | 0.29% | 244,447 |
| May 16, 2025 | 10.54 | 10.55 | 10.46 | 10.48 | 10.41 | -0.29% | 189,531 |
| May 15, 2025 | 10.41 | 10.54 | 10.41 | 10.51 | 10.44 | 0.48% | 195,008 |
| May 14, 2025 | 10.55 | 10.58 | 10.45 | 10.46 | 10.33 | -0.85% | 234,079 |
| May 13, 2025 | 10.57 | 10.59 | 10.52 | 10.55 | 10.42 | -0.28% | 289,552 |
| May 12, 2025 | 10.60 | 10.65 | 10.53 | 10.58 | 10.45 | -0.38% | 248,517 |
| May 9, 2025 | 10.63 | 10.65 | 10.57 | 10.62 | 10.49 | -0.09% | 219,123 |
| May 8, 2025 | 10.65 | 10.67 | 10.58 | 10.63 | 10.50 | -0.19% | 235,263 |
| May 7, 2025 | 10.61 | 10.66 | 10.55 | 10.65 | 10.52 | 0.47% | 306,130 |
| May 6, 2025 | 10.55 | 10.64 | 10.54 | 10.60 | 10.47 | 0.47% | 210,766 |
| May 5, 2025 | 10.57 | 10.58 | 10.49 | 10.55 | 10.42 | -0.38% | 228,793 |
| May 2, 2025 | 10.56 | 10.60 | 10.53 | 10.59 | 10.46 | -0.09% | 163,606 |
| May 1, 2025 | 10.57 | 10.65 | 10.56 | 10.60 | 10.47 | 0.66% | 365,098 |
| Apr 30, 2025 | 10.41 | 10.56 | 10.39 | 10.53 | 10.40 | 0.67% | 290,380 |
| Apr 29, 2025 | 10.39 | 10.49 | 10.39 | 10.46 | 10.33 | 0.19% | 217,913 |
| Apr 28, 2025 | 10.40 | 10.51 | 10.37 | 10.44 | 10.31 | 0.58% | 196,826 |
| Apr 25, 2025 | 10.38 | 10.43 | 10.35 | 10.38 | 10.25 | 0.29% | 340,755 |
| Apr 24, 2025 | 10.22 | 10.36 | 10.22 | 10.35 | 10.22 | 1.37% | 276,236 |
| Apr 23, 2025 | 10.30 | 10.37 | 10.11 | 10.21 | 10.08 | -0.29% | 628,038 |
| Apr 22, 2025 | 10.21 | 10.25 | 10.11 | 10.24 | 10.11 | 0.99% | 351,335 |
| Apr 21, 2025 | 10.27 | 10.29 | 10.07 | 10.14 | 10.01 | -2.03% | 385,566 |
| Apr 17, 2025 | 10.36 | 10.38 | 10.29 | 10.35 | 10.22 | 0.68% | 475,416 |
| Apr 16, 2025 | 10.17 | 10.30 | 10.15 | 10.28 | 10.15 | 1.08% | 410,807 |
| Apr 15, 2025 | 10.09 | 10.20 | 10.06 | 10.17 | 10.04 | 0.49% | 395,759 |
| Apr 14, 2025 | 9.96 | 10.16 | 9.96 | 10.12 | 9.93 | 2.22% | 494,347 |
| Apr 11, 2025 | 9.75 | 9.92 | 9.60 | 9.90 | 9.71 | 1.54% | 667,635 |
| Apr 10, 2025 | 10.04 | 10.04 | 9.68 | 9.75 | 9.57 | -3.37% | 704,246 |
| Apr 9, 2025 | 9.73 | 10.15 | 9.36 | 10.09 | 9.90 | 2.54% | 1,620,773 |
| Apr 8, 2025 | 10.39 | 10.41 | 9.81 | 9.84 | 9.66 | -4.00% | 1,390,583 |
| Apr 7, 2025 | 10.70 | 10.71 | 10.24 | 10.25 | 10.06 | -5.00% | 923,526 |
| Apr 4, 2025 | 10.96 | 11.02 | 10.76 | 10.79 | 10.59 | -1.55% | 620,824 |
| Apr 3, 2025 | 10.88 | 11.04 | 10.88 | 10.96 | 10.75 | 0.55% | 519,680 |