Nuveen Municipal High Income Opportunity Fund (NMZ) Historical Stock Data
10.48 ↓0.03 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMZ is down -0.12% a day on average. There have been 16 days where Nuveen Municipal High Income Opportunity Fund closed green and 14 days where NMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 10.54 | 10.48 | ↓$0.06 (-0.57%) | 10.46 | 10.55 | 189.53K |
| 2025-05-15 | 10.41 | 10.51 | ↑$0.10 (0.96%) | 10.41 | 10.54 | 195.01K |
| 2025-05-14 | 10.55 | 10.46 | ↓$0.09 (-0.85%) | 10.45 | 10.58 | 234.08K |
| 2025-05-13 | 10.57 | 10.55 | ↓$0.02 (-0.19%) | 10.52 | 10.58 | 289.55K |
| 2025-05-12 | 10.60 | 10.58 | ↓$0.02 (-0.19%) | 10.53 | 10.65 | 248.52K |
| 2025-05-09 | 10.63 | 10.62 | ↓$0.01 (-0.09%) | 10.57 | 10.65 | 219.12K |
| 2025-05-08 | 10.65 | 10.63 | ↓$0.02 (-0.19%) | 10.58 | 10.67 | 235.26K |
| 2025-05-07 | 10.61 | 10.65 | ↑$0.04 (0.38%) | 10.59 | 10.65 | 306.13K |
| 2025-05-06 | 10.55 | 10.60 | ↑$0.05 (0.47%) | 10.54 | 10.63 | 210.77K |
| 2025-05-05 | 10.57 | 10.55 | ↓$0.02 (-0.19%) | 10.49 | 10.58 | 228.79K |
| 2025-05-02 | 10.56 | 10.59 | ↑$0.03 (0.28%) | 10.53 | 10.60 | 163.61K |
| 2025-05-01 | 10.57 | 10.60 | ↑$0.03 (0.28%) | 10.56 | 10.65 | 365.10K |
| 2025-04-30 | 10.41 | 10.53 | ↑$0.12 (1.15%) | 10.39 | 10.56 | 290.38K |
| 2025-04-29 | 10.39 | 10.46 | ↑$0.07 (0.67%) | 10.39 | 10.49 | 217.91K |
| 2025-04-28 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.37 | 10.51 | 196.83K |
| 2025-04-25 | 10.38 | 10.38 | ↑$0.00 (0.00%) | 10.35 | 10.43 | 340.76K |
| 2025-04-24 | 10.22 | 10.35 | ↑$0.13 (1.27%) | 10.22 | 10.36 | 273.39K |
| 2025-04-23 | 10.30 | 10.21 | ↓$0.09 (-0.87%) | 10.11 | 10.37 | 628.04K |
| 2025-04-22 | 10.21 | 10.24 | ↑$0.03 (0.29%) | 10.11 | 10.25 | 351.34K |
| 2025-04-21 | 10.27 | 10.14 | ↓$0.13 (-1.27%) | 10.07 | 10.29 | 385.57K |
| 2025-04-17 | 10.36 | 10.35 | ↓$0.01 (-0.10%) | 10.29 | 10.38 | 475.42K |
| 2025-04-16 | 10.17 | 10.28 | ↑$0.11 (1.08%) | 10.15 | 10.30 | 410.81K |
| 2025-04-15 | 10.09 | 10.17 | ↑$0.08 (0.79%) | 10.06 | 10.20 | 395.76K |
| 2025-04-14 | 9.96 | 10.12 | ↑$0.16 (1.61%) | 9.96 | 10.16 | 494.35K |
| 2025-04-11 | 9.75 | 9.90 | ↑$0.15 (1.54%) | 9.60 | 9.92 | 665.05K |
| 2025-04-10 | 10.04 | 9.75 | ↓$0.29 (-2.89%) | 9.68 | 10.04 | 704.25K |
| 2025-04-09 | 9.73 | 10.09 | ↑$0.36 (3.70%) | 9.36 | 10.15 | 1.62M |
| 2025-04-08 | 10.39 | 9.84 | ↓$0.55 (-5.29%) | 9.81 | 10.41 | 1.39M |
| 2025-04-07 | 10.70 | 10.25 | ↓$0.45 (-4.21%) | 10.24 | 10.71 | 0.92M |
| 2025-04-04 | 10.96 | 10.79 | ↓$0.17 (-1.55%) | 10.76 | 11.02 | 620.77K |
Create an account or log in to view more rows.
$NMZ holding and buying these dips is so easy.
$NMZ more shorts the better idc
$NMZ Time to buy here
$NMZ the end is near
$NMZ Silly Bears tricks are for kids
$NMZ Games being played here.
$NMZ Overpower the algos!
$NMZ When they tell me diversifying is for idiots
$NMZ somebody knows something
$NMZ Don't like that...