Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal High Income Opportunity Fund (NY: NMZ )

10.34 -0.09 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 8.146 8.146 8.062 8.146 48,720 +0.12(+1.46%)
May 27, 2010 8.016 8.114 7.984 8.029 62,174 +0.03(+0.32%)
May 26, 2010 7.945 8.036 7.945 8.003 73,021 +0.10(+1.32%)
May 25, 2010 7.964 7.984 7.880 7.899 112,296 -0.10(-1.22%)
May 24, 2010 7.971 8.029 7.958 7.997 71,985 +0.01(+0.16%)
May 21, 2010 7.945 8.003 7.834 7.984 137,863 -0.02(-0.24%)
May 20, 2010 8.079 8.133 8.003 8.003 232,574 -0.20(-2.38%)
May 19, 2010 8.224 8.257 8.184 8.198 111,075 -0.06(-0.71%)
May 18, 2010 8.302 8.309 8.231 8.257 54,560 -0.03(-0.39%)
May 17, 2010 8.328 8.341 8.224 8.289 73,252 -0.07(-0.78%)
May 14, 2010 8.354 8.406 8.289 8.354 89,775 -0.05(-0.62%)
May 13, 2010 8.387 8.426 8.387 8.406 47,060 +0.01(+0.08%)
May 12, 2010 8.393 8.478 8.393 8.400 73,655 -0.06(-0.69%)
May 11, 2010 8.452 8.491 8.452 8.458 109,867 +0.08(+0.93%)
May 10, 2010 8.387 8.419 8.354 8.380 97,067 +0.25(+3.12%)
May 07, 2010 7.925 8.237 7.925 8.127 225,331 +1.37(+20.19%)
May 06, 2010 8.562 8.582 5.929 6.761 703,878 -1.82(-21.21%)
May 05, 2010 8.614 8.699 8.517 8.582 103,587 -0.08(-0.90%)
May 04, 2010 8.627 8.679 8.595 8.660 30,550 +0.03(+0.38%)
May 03, 2010 8.595 8.627 8.536 8.627 62,570 +0.06(+0.68%)
Apr 30, 2010 8.575 8.575 8.517 8.569 25,196 -0.01(-0.08%)
Apr 29, 2010 8.640 8.640 8.575 8.575 27,145 -0.03(-0.38%)
Apr 28, 2010 8.569 8.640 8.549 8.608 48,289 +0.06(+0.68%)
Apr 27, 2010 8.562 8.588 8.536 8.549 62,447 +0.01(+0.15%)
Apr 26, 2010 8.614 8.647 8.536 8.536 106,197 -0.04(-0.45%)
Apr 23, 2010 8.510 8.575 8.510 8.575 64,715 +0.04(+0.46%)
Apr 22, 2010 8.497 8.536 8.491 8.536 49,757 +0.04(+0.46%)
Apr 21, 2010 8.452 8.523 8.445 8.497 252,464 -0.05(-0.53%)
Apr 20, 2010 8.530 8.556 8.523 8.543 75,541 -0.00(-0.00%)
Apr 19, 2010 8.504 8.595 8.491 8.543 29,157 +0.03(+0.38%)
Apr 16, 2010 8.549 8.569 8.491 8.510 66,044 -0.03(-0.30%)
Apr 15, 2010 8.530 8.582 8.530 8.536 47,866 -0.01(-0.15%)
Apr 14, 2010 8.562 8.575 8.510 8.549 55,090 +0.00(+0.00%)
Apr 13, 2010 8.549 8.582 8.491 8.549 65,557 -0.04(-0.45%)
Apr 12, 2010 8.556 8.595 8.556 8.588 67,450 +0.04(+0.46%)
Apr 09, 2010 8.556 8.569 8.543 8.549 30,467 -0.02(-0.29%)
Apr 08, 2010 8.634 8.634 8.556 8.574 100,679 +0.06(+0.75%)
Apr 07, 2010 8.497 8.549 8.471 8.510 54,717 +0.02(+0.25%)
Apr 06, 2010 8.478 8.517 8.419 8.489 69,670 +0.02(+0.28%)
Apr 05, 2010 8.439 8.497 8.406 8.465 103,118 +0.05(+0.59%)
Apr 01, 2010 8.413 8.415 8.415 8.415 71,985 +0.03(+0.41%)
Mar 31, 2010 8.354 8.380 8.322 8.380 47,040 +0.03(+0.31%)
Mar 30, 2010 8.315 8.354 8.296 8.354 65,327 +0.03(+0.31%)
Mar 29, 2010 8.348 8.354 8.322 8.328 33,966 +0.00(+0.00%)
Mar 26, 2010 8.380 8.387 8.322 8.328 59,947 +0.01(+0.08%)
Mar 25, 2010 8.406 8.413 8.322 8.322 93,703 -0.08(-1.01%)
Mar 24, 2010 8.387 8.412 8.367 8.406 27,940 +0.03(+0.39%)
Mar 23, 2010 8.354 8.419 8.354 8.374 32,390 +0.02(+0.23%)
Mar 22, 2010 8.283 8.380 8.237 8.354 73,698 +0.10(+1.18%)
Mar 19, 2010 8.244 8.309 8.237 8.257 71,548 +0.00(+0.00%)
Mar 18, 2010 8.224 8.257 8.211 8.257 40,236 +0.05(+0.55%)
Mar 17, 2010 8.218 8.224 8.192 8.212 58,620 +0.00(+0.00%)
Mar 16, 2010 8.166 8.224 8.153 8.211 64,868 +0.02(+0.24%)
Mar 15, 2010 8.185 8.211 8.179 8.192 37,058 +0.05(+0.56%)
Mar 12, 2010 8.205 8.205 8.146 8.146 63,280 -0.03(-0.40%)
Mar 11, 2010 8.192 8.205 8.133 8.179 65,933 -0.08(-0.94%)
Mar 10, 2010 8.211 8.257 8.159 8.257 52,526 +0.05(+0.63%)
Mar 09, 2010 8.179 8.218 8.179 8.205 51,080 +0.00(+0.00%)
Mar 08, 2010 8.133 8.205 8.133 8.205 52,286 +0.05(+0.56%)
Mar 05, 2010 8.120 8.172 8.088 8.159 90,224 +0.05(+0.56%)
Mar 04, 2010 8.081 8.153 8.068 8.114 92,122 +0.04(+0.55%)
Mar 03, 2010 8.081 8.127 8.062 8.069 81,789 -0.01(-0.07%)
Mar 02, 2010 8.153 8.153 8.062 8.075 86,335 -0.07(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.