Nuveen Municipal High Income Opportunity Fund (NMZ)
10.07
+0.14 (1.41%)
NYSE · Last Trade: Aug 3rd, 11:27 AM EDT
Historical Prices For Nuveen Municipal High Income Opportunity Fund (NMZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 9.97 | 10.08 | 9.95 | 10.07 | 337,871 | 10.07 |
| 7/31/2025 | 9.89 | 9.96 | 9.89 | 9.93 | 248,968 | 9.93 |
| 7/30/2025 | 9.93 | 9.93 | 9.87 | 9.87 | 227,873 | 9.87 |
| 7/29/2025 | 9.87 | 9.94 | 9.87 | 9.93 | 333,704 | 9.93 |
| 7/28/2025 | 9.88 | 9.89 | 9.83 | 9.87 | 335,332 | 9.87 |
| 7/25/2025 | 9.88 | 9.94 | 9.87 | 9.88 | 196,337 | 9.88 |
| 7/24/2025 | 9.87 | 9.97 | 9.87 | 9.88 | 369,693 | 9.88 |
| 7/23/2025 | 9.94 | 9.94 | 9.88 | 9.91 | 512,294 | 9.91 |
| 7/22/2025 | 9.93 | 9.95 | 9.91 | 9.94 | 253,307 | 9.94 |
| 7/21/2025 | 9.99 | 10.00 | 9.91 | 9.92 | 441,247 | 9.92 |
| 7/18/2025 | 10.06 | 10.06 | 9.95 | 9.95 | 477,636 | 9.95 |
| 7/17/2025 | 10.13 | 10.13 | 10.02 | 10.07 | 435,439 | 10.07 |
| 7/16/2025 | 10.28 | 10.28 | 10.11 | 10.13 | 463,893 | 10.13 |
| 7/15/2025 | 10.28 | 10.29 | 10.25 | 10.25 | 237,571 | 10.25 |
| 7/14/2025 | 10.34 | 10.35 | 10.30 | 10.31 | 391,149 | 10.24 |
| 7/11/2025 | 10.36 | 10.39 | 10.32 | 10.36 | 266,836 | 10.29 |
| 7/10/2025 | 10.38 | 10.40 | 10.33 | 10.39 | 272,276 | 10.32 |
| 7/09/2025 | 10.39 | 10.42 | 10.35 | 10.35 | 254,158 | 10.28 |
| 7/08/2025 | 10.37 | 10.40 | 10.37 | 10.40 | 221,208 | 10.33 |
| 7/07/2025 | 10.40 | 10.41 | 10.33 | 10.38 | 299,435 | 10.31 |
| 7/03/2025 | 10.44 | 10.46 | 10.38 | 10.42 | 220,119 | 10.35 |
| 7/02/2025 | 10.47 | 10.48 | 10.40 | 10.44 | 341,113 | 10.37 |
| 7/01/2025 | 10.35 | 10.47 | 10.35 | 10.47 | 527,086 | 10.40 |
| 6/30/2025 | 10.36 | 10.40 | 10.33 | 10.37 | 366,865 | 10.30 |
| 6/27/2025 | 10.31 | 10.36 | 10.27 | 10.32 | 303,241 | 10.25 |
| 6/26/2025 | 10.23 | 10.30 | 10.21 | 10.28 | 271,799 | 10.21 |
| 6/25/2025 | 10.24 | 10.25 | 10.20 | 10.21 | 157,586 | 10.14 |
| 6/24/2025 | 10.23 | 10.29 | 10.22 | 10.26 | 195,261 | 10.19 |
| 6/23/2025 | 10.25 | 10.28 | 10.22 | 10.23 | 276,960 | 10.16 |
| 6/20/2025 | 10.23 | 10.27 | 10.18 | 10.20 | 307,405 | 10.13 |
| 6/18/2025 | 10.28 | 10.31 | 10.23 | 10.23 | 168,729 | 10.16 |
| 6/17/2025 | 10.26 | 10.30 | 10.24 | 10.25 | 242,386 | 10.18 |
| 6/16/2025 | 10.24 | 10.31 | 10.23 | 10.28 | 203,571 | 10.21 |
| 6/13/2025 | 10.31 | 10.31 | 10.23 | 10.27 | 156,004 | 10.20 |
| 6/12/2025 | 10.37 | 10.38 | 10.33 | 10.37 | 315,859 | 10.24 |
| 6/11/2025 | 10.33 | 10.39 | 10.32 | 10.35 | 231,710 | 10.22 |
| 6/10/2025 | 10.29 | 10.30 | 10.25 | 10.27 | 139,418 | 10.14 |
| 6/09/2025 | 10.20 | 10.29 | 10.18 | 10.23 | 343,638 | 10.10 |
| 6/06/2025 | 10.36 | 10.36 | 10.21 | 10.25 | 449,147 | 10.12 |
| 6/05/2025 | 10.35 | 10.37 | 10.29 | 10.37 | 161,256 | 10.24 |
| 6/04/2025 | 10.34 | 10.36 | 10.29 | 10.30 | 385,755 | 10.17 |
| 6/03/2025 | 10.43 | 10.45 | 10.33 | 10.33 | 242,533 | 10.20 |
| 6/02/2025 | 10.40 | 10.41 | 10.32 | 10.40 | 244,509 | 10.27 |
| 5/30/2025 | 10.45 | 10.45 | 10.40 | 10.40 | 241,976 | 10.27 |
| 5/29/2025 | 10.42 | 10.44 | 10.39 | 10.40 | 188,466 | 10.27 |
| 5/28/2025 | 10.42 | 10.43 | 10.33 | 10.39 | 237,485 | 10.26 |
| 5/27/2025 | 10.36 | 10.40 | 10.33 | 10.40 | 161,649 | 10.27 |
| 5/23/2025 | 10.33 | 10.33 | 10.28 | 10.28 | 186,346 | 10.15 |
| 5/22/2025 | 10.23 | 10.36 | 10.19 | 10.33 | 305,439 | 10.20 |
| 5/21/2025 | 10.40 | 10.45 | 10.24 | 10.24 | 630,457 | 10.11 |
| 5/20/2025 | 10.50 | 10.52 | 10.42 | 10.42 | 202,408 | 10.29 |
| 5/19/2025 | 10.41 | 10.53 | 10.35 | 10.51 | 244,447 | 10.38 |
| 5/16/2025 | 10.54 | 10.55 | 10.46 | 10.48 | 189,531 | 10.35 |
| 5/15/2025 | 10.41 | 10.54 | 10.41 | 10.51 | 195,008 | 10.38 |
| 5/14/2025 | 10.55 | 10.58 | 10.45 | 10.46 | 234,079 | 10.26 |
| 5/13/2025 | 10.57 | 10.59 | 10.52 | 10.55 | 289,552 | 10.35 |
| 5/12/2025 | 10.60 | 10.65 | 10.53 | 10.58 | 248,517 | 10.38 |
| 5/09/2025 | 10.63 | 10.65 | 10.57 | 10.62 | 219,123 | 10.42 |
| 5/08/2025 | 10.65 | 10.67 | 10.58 | 10.63 | 235,263 | 10.43 |
| 5/07/2025 | 10.61 | 10.66 | 10.55 | 10.65 | 306,130 | 10.45 |
| 5/06/2025 | 10.55 | 10.64 | 10.54 | 10.60 | 210,766 | 10.40 |
| 5/05/2025 | 10.57 | 10.58 | 10.49 | 10.55 | 228,793 | 10.35 |