Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,836.48 +2,567.36 (+4.19%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.24 | 10.26 | 10.16 | 10.18 | 10.18 | 279,200 |
| 18 Apr 2024 | 10.32 | 10.32 | 10.22 | 10.22 | 10.22 | 118,800 |
| 17 Apr 2024 | 10.32 | 10.32 | 10.25 | 10.29 | 10.29 | 277,900 |
| 16 Apr 2024 | 10.20 | 10.30 | 10.12 | 10.29 | 10.29 | 340,700 |
| 15 Apr 2024 | 10.33 | 10.34 | 10.23 | 10.25 | 10.25 | 268,300 |
| 12 Apr 2024 | 10.42 | 10.46 | 10.39 | 10.39 | 10.39 | 220,000 |
| 12 Apr 2024 | 0.048 Dividend | |||||
| 11 Apr 2024 | 10.45 | 10.45 | 10.36 | 10.42 | 10.37 | 358,800 |
| 10 Apr 2024 | 10.41 | 10.44 | 10.37 | 10.41 | 10.36 | 601,400 |
| 09 Apr 2024 | 10.53 | 10.54 | 10.46 | 10.48 | 10.43 | 182,400 |
| 08 Apr 2024 | 10.48 | 10.52 | 10.47 | 10.48 | 10.43 | 247,400 |
| 05 Apr 2024 | 10.41 | 10.47 | 10.38 | 10.45 | 10.40 | 182,400 |
| 04 Apr 2024 | 10.48 | 10.52 | 10.43 | 10.43 | 10.38 | 230,500 |
| 03 Apr 2024 | 10.40 | 10.45 | 10.38 | 10.44 | 10.39 | 403,000 |
| 02 Apr 2024 | 10.37 | 10.49 | 10.36 | 10.44 | 10.39 | 460,900 |
| 01 Apr 2024 | 10.55 | 10.56 | 10.42 | 10.45 | 10.40 | 358,700 |
| 28 Mar 2024 | 10.60 | 10.61 | 10.55 | 10.56 | 10.51 | 381,500 |
| 27 Mar 2024 | 10.58 | 10.60 | 10.51 | 10.60 | 10.55 | 236,800 |
| 26 Mar 2024 | 10.54 | 10.56 | 10.51 | 10.56 | 10.51 | 183,300 |
| 25 Mar 2024 | 10.53 | 10.53 | 10.49 | 10.51 | 10.46 | 158,700 |
| 22 Mar 2024 | 10.58 | 10.59 | 10.50 | 10.56 | 10.51 | 345,000 |
| 21 Mar 2024 | 10.55 | 10.60 | 10.53 | 10.53 | 10.48 | 188,100 |
| 20 Mar 2024 | 10.55 | 10.57 | 10.46 | 10.54 | 10.49 | 238,200 |
| 19 Mar 2024 | 10.57 | 10.58 | 10.52 | 10.55 | 10.50 | 192,800 |
| 18 Mar 2024 | 10.50 | 10.58 | 10.50 | 10.54 | 10.49 | 219,700 |
| 15 Mar 2024 | 10.38 | 10.49 | 10.35 | 10.47 | 10.42 | 235,000 |
| 14 Mar 2024 | 10.42 | 10.44 | 10.35 | 10.37 | 10.32 | 383,100 |
| 14 Mar 2024 | 0.048 Dividend | |||||
| 13 Mar 2024 | 10.52 | 10.54 | 10.45 | 10.47 | 10.37 | 264,500 |
| 12 Mar 2024 | 10.59 | 10.59 | 10.46 | 10.47 | 10.37 | 470,600 |
| 11 Mar 2024 | 10.62 | 10.63 | 10.56 | 10.56 | 10.46 | 224,800 |
| 08 Mar 2024 | 10.66 | 10.68 | 10.48 | 10.60 | 10.50 | 449,400 |
| 07 Mar 2024 | 10.60 | 10.65 | 10.57 | 10.62 | 10.52 | 204,800 |
| 06 Mar 2024 | 10.60 | 10.61 | 10.55 | 10.59 | 10.49 | 222,100 |
| 05 Mar 2024 | 10.52 | 10.61 | 10.52 | 10.58 | 10.48 | 254,900 |
| 04 Mar 2024 | 10.53 | 10.58 | 10.50 | 10.52 | 10.42 | 371,000 |
| 01 Mar 2024 | 10.44 | 10.54 | 10.40 | 10.54 | 10.44 | 405,500 |
| 29 Feb 2024 | 10.37 | 10.42 | 10.30 | 10.41 | 10.31 | 221,000 |
| 28 Feb 2024 | 10.27 | 10.37 | 10.27 | 10.34 | 10.25 | 295,100 |
| 27 Feb 2024 | 10.30 | 10.34 | 10.22 | 10.25 | 10.16 | 250,200 |
| 26 Feb 2024 | 10.40 | 10.41 | 10.31 | 10.31 | 10.22 | 217,600 |
| 23 Feb 2024 | 10.35 | 10.40 | 10.34 | 10.40 | 10.30 | 212,100 |
| 22 Feb 2024 | 10.31 | 10.38 | 10.29 | 10.33 | 10.24 | 310,900 |
| 21 Feb 2024 | 10.30 | 10.32 | 10.26 | 10.29 | 10.20 | 231,400 |
| 20 Feb 2024 | 10.25 | 10.30 | 10.23 | 10.27 | 10.18 | 275,300 |
| 16 Feb 2024 | 10.25 | 10.31 | 10.23 | 10.27 | 10.18 | 366,200 |
| 15 Feb 2024 | 10.20 | 10.34 | 10.20 | 10.30 | 10.21 | 364,800 |
| 14 Feb 2024 | 10.07 | 10.19 | 10.07 | 10.18 | 10.09 | 324,100 |
| 14 Feb 2024 | 0.043 Dividend | |||||
| 13 Feb 2024 | 10.12 | 10.13 | 10.07 | 10.11 | 9.97 | 360,300 |
| 12 Feb 2024 | 10.13 | 10.19 | 10.10 | 10.19 | 10.05 | 300,400 |
| 09 Feb 2024 | 10.06 | 10.13 | 10.03 | 10.07 | 9.94 | 317,500 |
| 08 Feb 2024 | 10.00 | 10.04 | 9.98 | 10.04 | 9.91 | 320,400 |
| 07 Feb 2024 | 10.00 | 10.08 | 9.96 | 10.01 | 9.88 | 298,900 |
| 06 Feb 2024 | 9.94 | 10.01 | 9.91 | 9.98 | 9.85 | 309,800 |
| 05 Feb 2024 | 9.97 | 9.99 | 9.89 | 9.92 | 9.79 | 540,500 |
| 02 Feb 2024 | 9.96 | 10.07 | 9.95 | 10.03 | 9.90 | 509,200 |
| 01 Feb 2024 | 10.02 | 10.11 | 10.02 | 10.08 | 9.95 | 383,200 |
| 31 Jan 2024 | 9.92 | 10.04 | 9.89 | 9.98 | 9.85 | 461,400 |
| 30 Jan 2024 | 9.84 | 9.92 | 9.84 | 9.92 | 9.79 | 445,000 |
| 29 Jan 2024 | 9.77 | 9.88 | 9.75 | 9.88 | 9.75 | 360,600 |
| 26 Jan 2024 | 9.67 | 9.78 | 9.65 | 9.77 | 9.64 | 592,700 |
| 25 Jan 2024 | 9.62 | 9.67 | 9.61 | 9.67 | 9.54 | 232,300 |
| 24 Jan 2024 | 9.62 | 9.65 | 9.60 | 9.61 | 9.48 | 287,500 |
| 23 Jan 2024 | 9.61 | 9.65 | 9.57 | 9.60 | 9.47 | 362,700 |
| 22 Jan 2024 | 9.67 | 9.69 | 9.62 | 9.64 | 9.51 | 367,400 |
| 19 Jan 2024 | 9.63 | 9.63 | 9.49 | 9.60 | 9.47 | 306,600 |
| 18 Jan 2024 | 9.68 | 9.70 | 9.55 | 9.60 | 9.47 | 269,500 |
| 17 Jan 2024 | 9.72 | 9.72 | 9.66 | 9.69 | 9.56 | 304,600 |
| 16 Jan 2024 | 9.81 | 9.83 | 9.72 | 9.73 | 9.60 | 360,500 |
| 12 Jan 2024 | 9.86 | 9.87 | 9.80 | 9.82 | 9.69 | 308,700 |
| 11 Jan 2024 | 9.88 | 9.91 | 9.81 | 9.82 | 9.69 | 569,500 |
| 11 Jan 2024 | 0.043 Dividend | |||||
| 10 Jan 2024 | 9.96 | 9.96 | 9.85 | 9.92 | 9.74 | 272,500 |
| 09 Jan 2024 | 9.94 | 9.95 | 9.89 | 9.92 | 9.74 | 165,000 |
| 08 Jan 2024 | 9.89 | 9.95 | 9.88 | 9.95 | 9.77 | 354,300 |
| 05 Jan 2024 | 9.89 | 9.93 | 9.82 | 9.85 | 9.68 | 410,100 |
| 04 Jan 2024 | 9.94 | 9.94 | 9.89 | 9.89 | 9.72 | 380,100 |
| 03 Jan 2024 | 9.94 | 9.97 | 9.90 | 9.95 | 9.77 | 345,000 |
| 02 Jan 2024 | 9.84 | 9.94 | 9.82 | 9.94 | 9.76 | 302,800 |
| 29 Dec 2023 | 9.85 | 9.89 | 9.80 | 9.88 | 9.71 | 939,400 |
| 28 Dec 2023 | 9.91 | 9.92 | 9.84 | 9.85 | 9.68 | 621,100 |
| 27 Dec 2023 | 9.94 | 9.96 | 9.88 | 9.95 | 9.77 | 774,500 |
| 26 Dec 2023 | 9.94 | 9.96 | 9.84 | 9.88 | 9.71 | 891,500 |
| 22 Dec 2023 | 9.99 | 10.04 | 9.91 | 9.94 | 9.76 | 541,900 |
| 21 Dec 2023 | 9.96 | 10.00 | 9.90 | 9.94 | 9.76 | 588,600 |
| 20 Dec 2023 | 10.00 | 10.03 | 9.92 | 9.95 | 9.77 | 487,200 |
| 19 Dec 2023 | 9.99 | 10.04 | 9.95 | 9.98 | 9.80 | 734,200 |
| 18 Dec 2023 | 10.00 | 10.01 | 9.89 | 9.95 | 9.77 | 786,700 |
| 15 Dec 2023 | 10.09 | 10.10 | 9.98 | 10.02 | 9.84 | 618,100 |
| 14 Dec 2023 | 9.86 | 10.09 | 9.86 | 10.05 | 9.87 | 824,900 |
| 14 Dec 2023 | 0.043 Dividend | |||||
| 13 Dec 2023 | 9.85 | 9.89 | 9.70 | 9.86 | 9.64 | 655,500 |
| 12 Dec 2023 | 9.83 | 9.88 | 9.74 | 9.81 | 9.59 | 421,900 |
| 11 Dec 2023 | 9.85 | 9.87 | 9.79 | 9.81 | 9.59 | 259,700 |
| 08 Dec 2023 | 9.88 | 9.91 | 9.80 | 9.89 | 9.67 | 277,200 |
| 07 Dec 2023 | 9.84 | 9.92 | 9.82 | 9.91 | 9.69 | 329,000 |
| 06 Dec 2023 | 9.92 | 9.94 | 9.83 | 9.84 | 9.62 | 607,100 |
| 05 Dec 2023 | 9.94 | 9.96 | 9.88 | 9.91 | 9.69 | 348,500 |
| 04 Dec 2023 | 9.92 | 9.96 | 9.88 | 9.91 | 9.69 | 400,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.