NYSE - Delayed Quote USD

Nuveen Municipal High Income Opportunity Fund (NMZ)

10.40

0.00

(0.00%)

At close: May 30 at 4:00:02 PM EDT

10.50

+0.10

+(0.96%)

After hours: May 30 at 6:12:43 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	10.45	10.45	10.40	10.40	10.40	241,000
May 29, 2025	10.42	10.44	10.39	10.40	10.40	188,500
May 28, 2025	10.42	10.43	10.33	10.39	10.39	237,500
May 27, 2025	10.36	10.40	10.33	10.40	10.40	161,600
May 23, 2025	10.33	10.33	10.28	10.28	10.28	186,300
May 22, 2025	10.23	10.36	10.19	10.33	10.33	305,400
May 21, 2025	10.40	10.45	10.24	10.24	10.24	630,500
May 20, 2025	10.50	10.52	10.42	10.42	10.42	202,400
May 19, 2025	10.41	10.53	10.35	10.51	10.51	244,400
May 16, 2025	10.54	10.55	10.46	10.48	10.48	189,500
May 15, 2025	0.066 Dividend
May 15, 2025	10.41	10.54	10.41	10.51	10.51	195,000
May 14, 2025	10.55	10.58	10.45	10.46	10.39	234,100
May 13, 2025	10.57	10.59	10.52	10.55	10.48	289,600
May 12, 2025	10.60	10.65	10.53	10.58	10.51	248,500
May 9, 2025	10.63	10.65	10.57	10.62	10.55	219,100
May 8, 2025	10.65	10.67	10.58	10.63	10.56	235,300
May 7, 2025	10.61	10.66	10.55	10.65	10.58	306,100
May 6, 2025	10.55	10.64	10.54	10.60	10.53	210,800
May 5, 2025	10.57	10.58	10.49	10.55	10.48	228,800
May 2, 2025	10.56	10.60	10.53	10.59	10.52	163,600
May 1, 2025	10.57	10.65	10.56	10.60	10.53	365,100
Apr 30, 2025	10.41	10.56	10.39	10.53	10.46	290,400
Apr 29, 2025	10.39	10.49	10.39	10.46	10.39	217,900
Apr 28, 2025	10.40	10.51	10.37	10.44	10.37	196,800
Apr 25, 2025	10.38	10.43	10.35	10.38	10.31	340,800
Apr 24, 2025	10.22	10.36	10.22	10.35	10.28	276,200
Apr 23, 2025	10.30	10.37	10.11	10.21	10.15	628,000
Apr 22, 2025	10.21	10.25	10.11	10.24	10.18	351,300
Apr 21, 2025	10.27	10.29	10.07	10.14	10.08	385,600
Apr 17, 2025	10.36	10.38	10.29	10.35	10.28	475,400
Apr 16, 2025	10.17	10.30	10.15	10.28	10.22	410,800
Apr 15, 2025	0.066 Dividend
Apr 15, 2025	10.09	10.20	10.06	10.17	10.11	395,800
Apr 14, 2025	9.96	10.16	9.96	10.12	9.99	494,300
Apr 11, 2025	9.75	9.92	9.60	9.90	9.77	667,600
Apr 10, 2025	10.04	10.04	9.68	9.75	9.63	704,200
Apr 9, 2025	9.73	10.15	9.36	10.09	9.96	1,620,800
Apr 8, 2025	10.39	10.41	9.81	9.84	9.71	1,390,600
Apr 7, 2025	10.70	10.71	10.24	10.25	10.12	923,500
Apr 4, 2025	10.96	11.02	10.76	10.79	10.65	620,800
Apr 3, 2025	10.88	11.04	10.88	10.96	10.82	519,700
Apr 2, 2025	10.90	10.93	10.87	10.90	10.76	223,800
Apr 1, 2025	10.94	10.94	10.88	10.90	10.76	371,300
Mar 31, 2025	10.87	10.91	10.80	10.91	10.77	442,200
Mar 28, 2025	10.93	10.94	10.79	10.81	10.67	246,400
Mar 27, 2025	10.89	10.90	10.81	10.84	10.70	300,400
Mar 26, 2025	10.97	10.99	10.90	10.90	10.76	231,400
Mar 25, 2025	11.04	11.05	10.97	10.98	10.84	197,500
Mar 24, 2025	11.08	11.12	11.06	11.09	10.95	324,000
Mar 21, 2025	11.06	11.08	10.98	11.04	10.90	200,500
Mar 20, 2025	10.99	11.06	10.94	11.01	10.87	225,900
Mar 19, 2025	10.95	10.98	10.88	10.95	10.81	290,700
Mar 18, 2025	10.99	11.03	10.95	10.97	10.83	238,000
Mar 17, 2025	11.05	11.06	11.01	11.02	10.88	132,600
Mar 14, 2025	0.066 Dividend
Mar 14, 2025	11.02	11.05	11.01	11.04	10.90	152,300
Mar 13, 2025	11.12	11.13	11.04	11.08	10.87	257,700
Mar 12, 2025	11.19	11.22	11.13	11.13	10.92	155,500
Mar 11, 2025	11.18	11.19	11.13	11.17	10.96	188,100
Mar 10, 2025	11.16	11.24	11.13	11.17	10.96	303,100
Mar 7, 2025	11.23	11.23	11.13	11.18	10.97	226,400
Mar 6, 2025	11.25	11.25	11.18	11.19	10.98	156,300
Mar 5, 2025	11.22	11.27	11.16	11.26	11.05	173,800
Mar 4, 2025	11.28	11.29	11.18	11.19	10.98	243,600
Mar 3, 2025	11.30	11.34	11.25	11.28	11.07	283,700
Feb 28, 2025	11.24	11.29	11.22	11.26	11.05	255,900
Feb 27, 2025	11.26	11.29	11.14	11.19	10.98	349,900
Feb 26, 2025	11.26	11.26	11.22	11.25	11.04	234,900
Feb 25, 2025	11.24	11.27	11.22	11.22	11.01	226,100
Feb 24, 2025	11.16	11.19	11.14	11.19	10.98	153,800
Feb 21, 2025	11.17	11.19	11.12	11.12	10.91	192,000
Feb 20, 2025	11.20	11.23	11.15	11.16	10.95	249,900
Feb 19, 2025	11.17	11.21	11.14	11.19	10.98	246,400
Feb 18, 2025	11.23	11.23	11.13	11.14	10.93	339,800
Feb 14, 2025	0.066 Dividend
Feb 14, 2025	11.11	11.20	11.11	11.20	10.99	261,500
Feb 13, 2025	11.19	11.20	11.11	11.14	10.87	238,600
Feb 12, 2025	11.18	11.22	11.09	11.15	10.88	302,800
Feb 11, 2025	11.24	11.27	11.21	11.27	10.99	217,500
Feb 10, 2025	11.30	11.31	11.27	11.29	11.01	166,800
Feb 7, 2025	11.26	11.30	11.22	11.26	10.98	187,500
Feb 6, 2025	11.23	11.31	11.23	11.26	10.98	225,200
Feb 5, 2025	11.26	11.29	11.20	11.21	10.94	587,200
Feb 4, 2025	11.19	11.28	11.18	11.28	11.00	306,600
Feb 3, 2025	11.16	11.20	10.85	11.18	10.91	525,200
Jan 31, 2025	11.18	11.22	11.17	11.22	10.95	283,300
Jan 30, 2025	11.05	11.16	11.04	11.16	10.89	172,700
Jan 29, 2025	11.14	11.14	11.03	11.05	10.78	158,200
Jan 28, 2025	11.11	11.12	11.01	11.11	10.84	154,400
Jan 27, 2025	11.08	11.12	11.03	11.09	10.82	309,800
Jan 24, 2025	11.12	11.12	11.05	11.05	10.78	181,600
Jan 23, 2025	11.06	11.12	11.04	11.09	10.82	333,200
Jan 22, 2025	11.01	11.10	11.00	11.08	10.81	217,200
Jan 21, 2025	11.03	11.12	10.98	11.05	10.78	365,800
Jan 17, 2025	10.98	10.99	10.92	10.96	10.69	187,800
Jan 16, 2025	10.97	10.97	10.91	10.93	10.66	132,100
Jan 15, 2025	0.066 Dividend
Jan 15, 2025	11.00	11.04	10.89	10.94	10.67	346,500
Jan 14, 2025	10.85	10.95	10.76	10.93	10.60	244,300
Jan 13, 2025	10.87	10.87	10.78	10.83	10.50	402,800
Jan 10, 2025	10.95	10.98	10.86	10.87	10.54	368,700
Jan 8, 2025	10.95	11.03	10.90	11.03	10.69	361,300
Jan 7, 2025	10.97	10.98	10.86	10.96	10.63	380,300
Jan 6, 2025	10.96	10.98	10.88	10.94	10.61	453,100
Jan 3, 2025	10.98	11.05	10.96	10.99	10.66	189,800
Jan 2, 2025	10.87	10.96	10.84	10.95	10.62	196,200
Dec 31, 2024	10.71	10.86	10.66	10.81	10.48	662,200
Dec 30, 2024	10.70	10.74	10.65	10.70	10.37	826,200
Dec 27, 2024	10.79	10.79	10.65	10.74	10.41	592,700
Dec 26, 2024	10.75	10.85	10.75	10.78	10.45	486,600
Dec 24, 2024	10.82	10.85	10.75	10.77	10.44	246,800
Dec 23, 2024	10.85	10.90	10.78	10.82	10.49	433,800
Dec 20, 2024	10.88	10.97	10.80	10.80	10.47	472,100
Dec 19, 2024	10.92	11.02	10.80	10.86	10.53	645,800
Dec 18, 2024	11.06	11.09	10.97	10.97	10.64	412,600
Dec 17, 2024	11.14	11.14	11.01	11.06	10.72	532,400
Dec 16, 2024	11.31	11.31	11.12	11.15	10.81	564,000
Dec 13, 2024	0.066 Dividend
Dec 13, 2024	11.39	11.39	11.28	11.34	11.00	285,900
Dec 12, 2024	11.54	11.57	11.38	11.46	11.05	446,100
Dec 11, 2024	11.60	11.62	11.52	11.57	11.15	380,600
Dec 10, 2024	11.60	11.63	11.57	11.59	11.17	299,800
Dec 9, 2024	11.59	11.62	11.55	11.61	11.19	310,700
Dec 6, 2024	11.53	11.57	11.50	11.57	11.15	293,400
Dec 5, 2024	11.60	11.60	11.44	11.44	11.03	206,600
Dec 4, 2024	11.56	11.58	11.51	11.58	11.16	258,100
Dec 3, 2024	11.60	11.62	11.51	11.55	11.13	260,000
Dec 2, 2024	11.51	11.58	11.49	11.55	11.13	391,800
Nov 29, 2024	11.41	11.49	11.41	11.48	11.07	162,900
Nov 27, 2024	11.31	11.42	11.31	11.39	10.98	398,500
Nov 26, 2024	11.26	11.26	11.16	11.26	10.86	308,000
Nov 25, 2024	11.23	11.30	11.18	11.22	10.82	385,600
Nov 22, 2024	11.20	11.21	11.14	11.19	10.79	339,600
Nov 21, 2024	11.15	11.19	11.12	11.15	10.75	241,900
Nov 20, 2024	11.12	11.14	11.08	11.10	10.70	186,400
Nov 19, 2024	11.15	11.16	11.09	11.15	10.75	292,900
Nov 18, 2024	11.19	11.24	11.10	11.15	10.75	514,700
Nov 15, 2024	0.066 Dividend
Nov 15, 2024	11.27	11.27	11.14	11.16	10.76	418,400
Nov 14, 2024	11.37	11.38	11.33	11.35	10.88	237,100
Nov 13, 2024	11.36	11.36	11.27	11.33	10.86	269,000
Nov 12, 2024	11.32	11.36	11.24	11.30	10.83	252,800
Nov 11, 2024	11.25	11.35	11.24	11.34	10.87	236,600
Nov 8, 2024	11.18	11.26	11.16	11.20	10.73	388,800
Nov 7, 2024	11.17	11.19	11.11	11.13	10.67	453,600
Nov 6, 2024	11.17	11.18	11.05	11.13	10.67	470,500
Nov 5, 2024	11.15	11.24	11.11	11.24	10.77	265,000
Nov 4, 2024	11.07	11.17	11.07	11.11	10.65	253,400
Nov 1, 2024	11.18	11.20	11.02	11.04	10.58	386,600
Oct 31, 2024	11.05	11.15	11.04	11.15	10.69	351,000
Oct 30, 2024	11.05	11.10	11.03	11.05	10.59	342,600
Oct 29, 2024	11.00	11.04	10.91	11.03	10.57	471,900
Oct 28, 2024	11.01	11.08	11.00	11.05	10.59	328,000
Oct 25, 2024	11.10	11.17	10.97	10.98	10.52	551,800
Oct 24, 2024	11.18	11.21	11.07	11.10	10.64	382,600
Oct 23, 2024	11.36	11.36	11.16	11.18	10.72	391,800
Oct 22, 2024	11.46	11.47	11.37	11.39	10.92	223,800
Oct 21, 2024	11.52	11.52	11.42	11.45	10.97	282,200
Oct 18, 2024	11.53	11.57	11.50	11.51	11.03	276,100
Oct 17, 2024	11.54	11.55	11.48	11.51	11.03	309,000
Oct 16, 2024	11.56	11.56	11.49	11.54	11.06	307,600
Oct 15, 2024	0.066 Dividend
Oct 15, 2024	11.50	11.55	11.46	11.52	11.04	404,500
Oct 14, 2024	11.53	11.58	11.50	11.54	11.00	336,700
Oct 11, 2024	11.58	11.63	11.54	11.56	11.02	195,800
Oct 10, 2024	11.60	11.65	11.54	11.55	11.01	214,900
Oct 9, 2024	11.63	11.68	11.56	11.61	11.06	182,400
Oct 8, 2024	11.60	11.64	11.57	11.62	11.07	270,700
Oct 7, 2024	11.63	11.65	11.57	11.59	11.04	250,700
Oct 4, 2024	11.68	11.68	11.57	11.66	11.11	304,300
Oct 3, 2024	11.68	11.73	11.67	11.72	11.17	167,900
Oct 2, 2024	11.71	11.74	11.68	11.72	11.17	235,700
Oct 1, 2024	11.73	11.80	11.67	11.74	11.19	405,000
Sep 30, 2024	11.64	11.69	11.64	11.66	11.11	327,200
Sep 27, 2024	11.57	11.63	11.55	11.61	11.06	334,500
Sep 26, 2024	11.58	11.59	11.50	11.53	10.99	269,500
Sep 25, 2024	11.54	11.55	11.48	11.53	10.99	202,100
Sep 24, 2024	11.50	11.52	11.48	11.50	10.96	214,200
Sep 23, 2024	11.55	11.55	11.45	11.50	10.96	318,500
Sep 20, 2024	11.57	11.58	11.46	11.50	10.96	243,100
Sep 19, 2024	11.59	11.60	11.47	11.54	11.00	447,700
Sep 18, 2024	11.68	11.69	11.48	11.54	11.00	542,000
Sep 17, 2024	11.71	11.74	11.60	11.66	11.11	344,200
Sep 16, 2024	11.70	11.73	11.65	11.69	11.14	404,300
Sep 13, 2024	0.066 Dividend
Sep 13, 2024	11.85	11.87	11.75	11.76	11.21	312,700
Sep 12, 2024	11.80	11.90	11.79	11.82	11.20	341,900
Sep 11, 2024	11.75	11.85	11.71	11.78	11.16	607,300
Sep 10, 2024	11.65	11.78	11.62	11.75	11.13	310,100
Sep 9, 2024	11.61	11.65	11.55	11.59	10.98	319,200
Sep 6, 2024	11.63	11.68	11.54	11.57	10.96	260,000
Sep 5, 2024	11.72	11.75	11.57	11.58	10.97	365,300
Sep 4, 2024	11.56	11.70	11.53	11.68	11.07	654,900
Sep 3, 2024	11.49	11.55	11.48	11.53	10.93	429,100
Aug 30, 2024	11.42	11.45	11.38	11.44	10.84	326,000
Aug 29, 2024	11.34	11.42	11.33	11.42	10.82	370,200
Aug 28, 2024	11.33	11.34	11.27	11.34	10.75	192,100
Aug 27, 2024	11.27	11.33	11.25	11.33	10.74	182,300
Aug 26, 2024	11.29	11.31	11.25	11.26	10.67	268,200
Aug 23, 2024	11.23	11.28	11.20	11.25	10.66	266,500
Aug 22, 2024	11.20	11.22	11.15	11.20	10.61	270,200
Aug 21, 2024	11.20	11.23	11.14	11.20	10.61	335,100
Aug 20, 2024	11.09	11.14	11.06	11.14	10.56	349,400
Aug 19, 2024	11.01	11.06	10.98	11.06	10.48	377,200
Aug 16, 2024	10.96	11.01	10.92	11.01	10.43	407,600
Aug 15, 2024	0.066 Dividend
Aug 15, 2024	11.01	11.02	10.85	10.92	10.35	739,000
Aug 14, 2024	11.10	11.13	11.06	11.09	10.45	178,600
Aug 13, 2024	11.09	11.09	11.02	11.09	10.45	342,500
Aug 12, 2024	10.98	11.02	10.90	11.02	10.38	395,300
Aug 9, 2024	10.92	10.96	10.83	10.95	10.31	595,400
Aug 8, 2024	10.96	10.96	10.85	10.87	10.24	382,900
Aug 7, 2024	10.90	11.00	10.87	10.91	10.28	566,300
Aug 6, 2024	10.80	10.86	10.76	10.86	10.23	808,500
Aug 5, 2024	10.72	10.76	10.66	10.72	10.10	592,000
Aug 2, 2024	10.82	10.87	10.78	10.86	10.23	933,200
Aug 1, 2024	10.80	10.84	10.75	10.77	10.15	915,000
Jul 31, 2024	10.70	10.75	10.67	10.72	10.10	584,000
Jul 30, 2024	10.68	10.70	10.64	10.67	10.05	450,400
Jul 29, 2024	10.68	10.70	10.64	10.66	10.04	505,300
Jul 26, 2024	10.65	10.70	10.63	10.65	10.03	754,900
Jul 25, 2024	10.67	10.69	10.60	10.64	10.02	678,000
Jul 24, 2024	10.65	10.68	10.61	10.63	10.01	521,700
Jul 23, 2024	10.70	10.71	10.65	10.69	10.07	542,300
Jul 22, 2024	10.73	10.75	10.65	10.67	10.05	703,500
Jul 19, 2024	10.69	10.70	10.62	10.67	10.05	261,700
Jul 18, 2024	10.78	10.78	10.69	10.72	10.10	292,000
Jul 17, 2024	10.78	10.84	10.72	10.77	10.15	465,700
Jul 16, 2024	10.82	10.85	10.72	10.79	10.16	601,200
Jul 15, 2024	0.066 Dividend
Jul 15, 2024	10.82	10.83	10.75	10.79	10.16	437,000
Jul 12, 2024	10.84	10.90	10.84	10.87	10.18	555,500
Jul 11, 2024	10.78	10.86	10.78	10.83	10.14	478,300
Jul 10, 2024	10.73	10.80	10.68	10.71	10.03	931,800
Jul 9, 2024	10.72	10.73	10.64	10.69	10.01	519,900
Jul 8, 2024	10.76	10.77	10.70	10.71	10.03	466,100
Jul 5, 2024	10.85	10.89	10.73	10.76	10.07	632,800
Jul 3, 2024	10.84	10.90	10.75	10.79	10.10	303,600
Jul 2, 2024	10.87	10.94	10.78	10.79	10.10	430,200
Jul 1, 2024	10.79	10.88	10.75	10.82	10.13	515,000
Jun 28, 2024	10.85	10.94	10.79	10.79	10.10	395,300
Jun 27, 2024	10.81	10.85	10.76	10.80	10.11	287,700
Jun 26, 2024	10.75	10.80	10.74	10.80	10.11	151,500
Jun 25, 2024	10.80	10.80	10.71	10.77	10.08	267,600
Jun 24, 2024	10.73	10.76	10.70	10.74	10.06	297,500
Jun 21, 2024	10.80	10.80	10.68	10.71	10.03	270,900
Jun 20, 2024	10.86	10.86	10.75	10.83	10.14	250,500
Jun 18, 2024	10.82	10.88	10.80	10.87	10.18	222,300
Jun 17, 2024	10.82	10.85	10.75	10.76	10.07	243,500
Jun 14, 2024	0.066 Dividend
Jun 14, 2024	10.84	10.87	10.80	10.87	10.18	204,200
Jun 13, 2024	10.76	10.86	10.72	10.85	10.10	278,500
Jun 12, 2024	10.82	10.89	10.65	10.68	9.94	385,500
Jun 11, 2024	10.72	10.75	10.68	10.75	10.00	284,800
Jun 10, 2024	10.65	10.71	10.62	10.68	9.94	193,100
Jun 7, 2024	10.60	10.65	10.55	10.64	9.90	184,600
Jun 6, 2024	10.60	10.69	10.57	10.68	9.94	353,700
Jun 5, 2024	10.51	10.57	10.43	10.57	9.84	348,800
Jun 4, 2024	10.50	10.58	10.41	10.45	9.72	313,000
Jun 3, 2024	10.35	10.40	10.32	10.35	9.63	324,600
May 31, 2024	10.18	10.28	10.18	10.28	9.57	216,800

NZF Nuveen Municipal Credit Income Fund

11.88

+0.59%

NVG Nuveen AMT-Free Municipal Credit Income Fund

11.92

+0.08%

NDMO Nuveen Dynamic Municipal Opportunities Fund

10.09

+0.60%

NMCO Nuveen Municipal Credit Opportunities Fund

10.54

+0.38%

NAD Nuveen Quality Municipal Income Fund

11.24

+0.63%

NEA Nuveen AMT-Free Quality Municipal Income Fund

10.86

+0.46%

MYI BlackRock MuniYield Quality Fund III, Inc.

10.43

0.00%

BTA BlackRock Long-Term Municipal Advantage Trust

9.09

+0.11%

OIA Invesco Municipal Income Opportunities Trust

5.78

+0.52%

PML PIMCO Municipal Income Fund II

7.50

+0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nuveen Municipal High Income Opportunity Fund (NMZ)

Related Tickers