Nuveen Municipal High Income Opportunity Fund (NMZ) Historical Stock Data
10.25 ↑0.09 (0.89%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NMZ is down -0.13% a day on average. There have been 11 days where Nuveen Municipal High Income Opportunity Fund closed green and 19 days where NMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 10.17 | 10.25 | ↑$0.08 (0.79%) | 10.16 | 10.25 | 268.47K |
| 2024-04-22 | 10.18 | 10.16 | ↓$0.02 (-0.20%) | 10.13 | 10.20 | 221.18K |
| 2024-04-19 | 10.24 | 10.18 | ↓$0.06 (-0.59%) | 10.16 | 10.26 | 279.21K |
| 2024-04-18 | 10.32 | 10.22 | ↓$0.10 (-0.97%) | 10.22 | 10.32 | 118.84K |
| 2024-04-17 | 10.32 | 10.29 | ↓$0.03 (-0.29%) | 10.25 | 10.32 | 277.87K |
| 2024-04-16 | 10.20 | 10.29 | ↑$0.09 (0.88%) | 10.12 | 10.30 | 340.60K |
| 2024-04-15 | 10.33 | 10.25 | ↓$0.08 (-0.77%) | 10.23 | 10.34 | 268.31K |
| 2024-04-12 | 10.42 | 10.39 | ↓$0.03 (-0.29%) | 10.39 | 10.46 | 219.97K |
| 2024-04-11 | 10.45 | 10.42 | ↓$0.03 (-0.29%) | 10.36 | 10.45 | 358.77K |
| 2024-04-10 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.37 | 10.44 | 601.14K |
| 2024-04-09 | 10.53 | 10.48 | ↓$0.05 (-0.47%) | 10.46 | 10.54 | 182.36K |
| 2024-04-08 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.47 | 10.52 | 246.93K |
| 2024-04-05 | 10.41 | 10.45 | ↑$0.04 (0.38%) | 10.38 | 10.47 | 182.36K |
| 2024-04-04 | 10.48 | 10.43 | ↓$0.05 (-0.48%) | 10.43 | 10.52 | 230.53K |
| 2024-04-03 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.38 | 10.45 | 403.04K |
| 2024-04-02 | 10.37 | 10.44 | ↑$0.07 (0.68%) | 10.36 | 10.49 | 460.89K |
| 2024-04-01 | 10.55 | 10.45 | ↓$0.10 (-0.95%) | 10.42 | 10.56 | 358.65K |
| 2024-03-28 | 10.60 | 10.56 | ↓$0.04 (-0.38%) | 10.55 | 10.61 | 381.47K |
| 2024-03-27 | 10.58 | 10.60 | ↑$0.02 (0.19%) | 10.51 | 10.60 | 236.82K |
| 2024-03-26 | 10.54 | 10.56 | ↑$0.02 (0.19%) | 10.51 | 10.56 | 183.28K |
| 2024-03-25 | 10.53 | 10.51 | ↓$0.02 (-0.19%) | 10.50 | 10.53 | 158.72K |
| 2024-03-22 | 10.58 | 10.56 | ↓$0.02 (-0.19%) | 10.50 | 10.59 | 344.86K |
| 2024-03-21 | 10.55 | 10.53 | ↓$0.02 (-0.19%) | 10.53 | 10.60 | 188.12K |
| 2024-03-20 | 10.55 | 10.54 | ↓$0.01 (-0.09%) | 10.46 | 10.57 | 238.17K |
| 2024-03-19 | 10.57 | 10.55 | ↓$0.02 (-0.19%) | 10.52 | 10.58 | 192.84K |
| 2024-03-18 | 10.50 | 10.54 | ↑$0.04 (0.38%) | 10.50 | 10.58 | 219.69K |
| 2024-03-15 | 10.38 | 10.47 | ↑$0.09 (0.87%) | 10.35 | 10.49 | 234.99K |
| 2024-03-14 | 10.42 | 10.37 | ↓$0.05 (-0.48%) | 10.35 | 10.44 | 383.08K |
| 2024-03-13 | 10.52 | 10.47 | ↓$0.05 (-0.48%) | 10.45 | 10.54 | 264.50K |
| 2024-03-12 | 10.59 | 10.47 | ↓$0.12 (-1.13%) | 10.46 | 10.59 | 470.58K |
Create an account or log in to view more rows.
$NMZ somebody knows something
$NMZ Don't like that...
$NMZ over a thousand shares in now
$NMZ LETS GOOOOOOOO!!!!!!!
$NMZ the market is selling off
$NMZ Up! Up! Up! Up! Up! Up! Up!
$NMZ let's gooooooo
$NMZ buy bitches
$NMZ pump up the volume
$NMZ HODL