Nuveen Municipal High Income Opportunity Fund (NMZ)
11.21
-0.07 (-0.62%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 11.26 | 11.29 | 11.20 | 11.21 | 587,210 | 11.21 |
| 2/04/2025 | 11.19 | 11.28 | 11.18 | 11.28 | 306,572 | 11.28 |
| 2/03/2025 | 11.16 | 11.20 | 10.85 | 11.18 | 525,185 | 11.18 |
| 1/31/2025 | 11.18 | 11.22 | 11.17 | 11.22 | 283,288 | 11.22 |
| 1/30/2025 | 11.05 | 11.16 | 11.04 | 11.16 | 172,723 | 11.16 |
| 1/29/2025 | 11.14 | 11.14 | 11.03 | 11.05 | 158,163 | 11.05 |
| 1/28/2025 | 11.11 | 11.12 | 11.01 | 11.11 | 154,421 | 11.11 |
| 1/27/2025 | 11.08 | 11.12 | 11.03 | 11.09 | 309,773 | 11.09 |
| 1/24/2025 | 11.12 | 11.12 | 11.05 | 11.05 | 181,630 | 11.05 |
| 1/23/2025 | 11.06 | 11.12 | 11.04 | 11.09 | 333,207 | 11.09 |
| 1/22/2025 | 11.01 | 11.10 | 11.00 | 11.08 | 216,172 | 11.08 |
| 1/21/2025 | 11.03 | 11.12 | 10.97 | 11.05 | 365,833 | 11.05 |
| 1/17/2025 | 10.98 | 10.99 | 10.92 | 10.96 | 187,836 | 10.96 |
| 1/16/2025 | 10.97 | 10.97 | 10.90 | 10.93 | 132,114 | 10.93 |
| 1/15/2025 | 11.00 | 11.04 | 10.89 | 10.94 | 346,501 | 10.94 |
| 1/14/2025 | 10.85 | 10.95 | 10.76 | 10.93 | 244,326 | 10.86 |
| 1/13/2025 | 10.87 | 10.87 | 10.78 | 10.83 | 402,848 | 10.76 |
| 1/10/2025 | 10.95 | 10.97 | 10.86 | 10.87 | 368,697 | 10.80 |
| 1/08/2025 | 10.95 | 11.03 | 10.90 | 11.03 | 361,277 | 10.96 |
| 1/07/2025 | 10.97 | 10.98 | 10.86 | 10.96 | 380,293 | 10.89 |
| 1/06/2025 | 10.96 | 10.97 | 10.88 | 10.94 | 453,110 | 10.87 |
| 1/03/2025 | 10.98 | 11.05 | 10.96 | 10.99 | 189,995 | 10.92 |
| 1/02/2025 | 10.87 | 10.96 | 10.84 | 10.95 | 196,244 | 10.88 |
| 12/31/2024 | 10.70 | 0.00 | 10.81 | 10.81 | 0 | 10.74 |
| 12/30/2024 | 10.70 | 10.74 | 10.65 | 10.70 | 826,198 | 10.64 |
| 12/27/2024 | 10.79 | 10.79 | 10.65 | 10.74 | 592,695 | 10.68 |
| 12/26/2024 | 10.75 | 10.85 | 10.75 | 10.78 | 486,597 | 10.71 |
| 12/24/2024 | 10.82 | 10.85 | 10.75 | 10.77 | 246,817 | 10.71 |
| 12/23/2024 | 10.85 | 10.90 | 10.78 | 10.82 | 433,794 | 10.75 |
| 12/20/2024 | 10.88 | 10.97 | 10.80 | 10.80 | 472,081 | 10.73 |
| 12/19/2024 | 10.92 | 11.02 | 10.80 | 10.84 | 627,155 | 10.78 |
| 12/18/2024 | 11.06 | 11.09 | 10.97 | 10.97 | 412,625 | 10.90 |
| 12/17/2024 | 11.14 | 11.14 | 11.01 | 11.06 | 532,373 | 10.99 |
| 12/16/2024 | 11.31 | 11.31 | 11.12 | 11.15 | 564,082 | 11.08 |
| 12/13/2024 | 11.39 | 11.39 | 11.28 | 11.34 | 285,891 | 11.27 |
| 12/12/2024 | 11.54 | 11.57 | 11.38 | 11.46 | 446,131 | 11.33 |
| 12/11/2024 | 11.60 | 11.62 | 11.52 | 11.57 | 380,581 | 11.43 |
| 12/10/2024 | 11.60 | 11.63 | 11.57 | 11.59 | 299,788 | 11.45 |
| 12/09/2024 | 11.59 | 11.62 | 11.55 | 11.61 | 310,657 | 11.47 |
| 12/06/2024 | 11.53 | 11.57 | 11.49 | 11.57 | 293,382 | 11.43 |
| 12/05/2024 | 11.60 | 11.60 | 11.44 | 11.44 | 206,579 | 11.31 |
| 12/04/2024 | 11.56 | 11.58 | 11.51 | 11.58 | 258,093 | 11.44 |
| 12/03/2024 | 11.60 | 11.62 | 11.51 | 11.55 | 260,006 | 11.41 |
| 12/02/2024 | 11.51 | 11.58 | 11.49 | 11.55 | 391,813 | 11.41 |
| 11/29/2024 | 11.41 | 11.49 | 11.41 | 11.48 | 162,889 | 11.35 |
| 11/27/2024 | 11.31 | 11.41 | 11.30 | 11.39 | 398,466 | 11.26 |
| 11/26/2024 | 11.26 | 11.26 | 11.16 | 11.26 | 307,996 | 11.13 |
| 11/25/2024 | 11.23 | 11.30 | 11.18 | 11.22 | 385,628 | 11.09 |
| 11/22/2024 | 11.20 | 11.21 | 11.14 | 11.19 | 339,597 | 11.06 |
| 11/21/2024 | 11.15 | 11.19 | 11.12 | 11.15 | 241,909 | 11.02 |
| 11/20/2024 | 11.12 | 11.14 | 11.08 | 11.10 | 188,598 | 10.97 |
| 11/19/2024 | 11.15 | 11.16 | 11.09 | 11.15 | 292,892 | 11.02 |
| 11/18/2024 | 11.19 | 11.24 | 11.10 | 11.15 | 514,734 | 11.02 |
| 11/15/2024 | 11.27 | 11.27 | 11.14 | 11.16 | 418,373 | 11.03 |
| 11/14/2024 | 11.37 | 11.38 | 11.33 | 11.35 | 237,074 | 11.15 |
| 11/13/2024 | 11.36 | 11.36 | 11.27 | 11.33 | 269,805 | 11.13 |
| 11/12/2024 | 11.32 | 11.36 | 11.24 | 11.30 | 252,816 | 11.10 |
| 11/11/2024 | 11.25 | 11.35 | 11.23 | 11.34 | 236,584 | 11.14 |
| 11/08/2024 | 11.18 | 11.26 | 11.16 | 11.20 | 388,820 | 11.00 |
| 11/07/2024 | 11.17 | 11.19 | 11.11 | 11.13 | 453,596 | 10.94 |
| 11/06/2024 | 11.17 | 11.18 | 11.05 | 11.13 | 470,526 | 10.94 |