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 )

10.25 -0.15 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 29, 2020 10.18 10.33 10.18 10.20 796,164 +0.03(+0.32%)
May 28, 2020 10.09 10.18 10.08 10.17 486,681 +0.12(+1.20%)
May 27, 2020 10.09 10.09 10.02 10.05 297,010 +0.02(+0.24%)
May 26, 2020 10.01 10.08 9.958 10.02 444,644 +0.05(+0.48%)
May 22, 2020 9.918 9.990 9.916 9.974 282,558 +0.06(+0.57%)
May 21, 2020 9.878 9.926 9.854 9.918 271,794 +0.04(+0.41%)
May 20, 2020 9.870 9.886 9.830 9.878 244,871 +0.05(+0.49%)
May 19, 2020 9.846 9.894 9.814 9.830 318,377 -0.02(-0.16%)
May 18, 2020 9.886 9.902 9.795 9.846 238,116 +0.07(+0.74%)
May 15, 2020 9.797 9.918 9.749 9.773 259,789 +0.00(+0.00%)
May 14, 2020 9.789 9.797 9.725 9.773 288,719 -0.05(-0.56%)
May 13, 2020 9.908 9.948 9.772 9.828 388,260 -0.06(-0.57%)
May 12, 2020 9.916 9.940 9.868 9.884 172,759 +0.01(+0.08%)
May 11, 2020 9.908 9.956 9.864 9.876 296,878 -0.03(-0.32%)
May 08, 2020 9.892 9.960 9.860 9.908 399,287 +0.03(+0.32%)
May 07, 2020 9.884 9.900 9.837 9.876 356,319 +0.02(+0.16%)
May 06, 2020 9.836 9.932 9.836 9.860 456,711 -0.04(-0.40%)
May 05, 2020 9.772 9.956 9.756 9.900 438,597 +0.19(+1.98%)
May 04, 2020 9.676 9.764 9.612 9.708 253,434 +0.02(+0.25%)
May 01, 2020 9.596 9.684 9.524 9.684 252,227 +0.09(+0.92%)
Apr 30, 2020 9.564 9.604 9.452 9.596 271,218 -0.05(-0.50%)
Apr 29, 2020 9.468 9.676 9.436 9.644 384,654 +0.21(+2.20%)
Apr 28, 2020 9.348 9.492 9.300 9.436 400,163 +0.17(+1.81%)
Apr 27, 2020 9.460 9.476 9.236 9.268 643,382 -0.24(-2.52%)
Apr 24, 2020 9.780 9.780 9.444 9.508 574,859 -0.25(-2.54%)
Apr 23, 2020 10.03 10.08 9.716 9.756 645,069 -0.30(-2.94%)
Apr 22, 2020 10.10 10.12 9.996 10.05 376,542 -0.02(-0.24%)
Apr 21, 2020 9.980 10.08 9.980 10.08 471,578 +0.01(+0.08%)
Apr 20, 2020 10.12 10.14 10.04 10.07 397,460 -0.03(-0.32%)
Apr 17, 2020 10.16 10.17 10.09 10.10 429,300 -0.02(-0.24%)
Apr 16, 2020 10.17 10.18 10.07 10.12 393,106 -0.05(-0.47%)
Apr 15, 2020 10.08 10.19 10.02 10.17 297,348 +0.01(+0.08%)
Apr 14, 2020 10.00 10.20 10.00 10.16 619,135 +0.25(+2.50%)
Apr 13, 2020 9.908 9.968 9.798 9.916 624,863 -0.01(-0.08%)
Apr 09, 2020 9.829 9.988 9.823 9.924 973,669 +0.31(+3.23%)
Apr 08, 2020 9.471 9.709 9.439 9.614 495,743 +0.18(+1.94%)
Apr 07, 2020 9.431 9.503 9.351 9.431 594,981 +0.16(+1.72%)
Apr 06, 2020 9.168 9.423 9.168 9.272 626,389 +0.14(+1.57%)
Apr 03, 2020 9.272 9.294 9.001 9.128 582,518 -0.25(-2.71%)
Apr 02, 2020 9.232 9.439 9.025 9.383 476,167 +0.14(+1.46%)
Apr 01, 2020 9.558 9.654 9.168 9.248 567,174 -0.66(-6.67%)
Mar 31, 2020 10.01 10.17 9.805 9.908 481,362 -0.23(-2.28%)
Mar 30, 2020 9.717 10.32 9.670 10.14 624,397 +0.44(+4.51%)
Mar 27, 2020 9.797 9.932 9.526 9.701 688,818 -0.22(-2.25%)
Mar 26, 2020 9.415 10.15 9.415 9.924 1,017,935 +0.64(+6.86%)
Mar 25, 2020 8.643 9.550 8.643 9.288 843,330 +0.75(+8.76%)
Mar 24, 2020 8.420 8.810 8.420 8.540 816,164 +0.30(+3.67%)
Mar 23, 2020 8.595 8.675 7.883 8.237 970,715 -0.51(-5.82%)
Mar 20, 2020 8.746 9.224 8.449 8.746 1,001,061 +0.10(+1.10%)
Mar 19, 2020 7.783 9.383 7.362 8.651 1,746,297 +0.68(+8.59%)
Mar 18, 2020 8.953 8.953 7.401 7.967 1,826,992 -1.26(-13.63%)
Mar 17, 2020 9.351 9.431 9.073 9.224 876,951 -0.06(-0.69%)
Mar 16, 2020 8.770 9.542 8.754 9.288 1,285,276 -0.70(-7.01%)
Mar 13, 2020 9.391 10.00 9.391 9.988 1,622,154 +0.97(+10.77%)
Mar 12, 2020 9.869 9.904 8.993 9.017 2,947,976 -1.47(-14.04%)
Mar 11, 2020 11.23 11.25 10.30 10.49 2,613,093 -0.80(-7.09%)
Mar 10, 2020 11.42 11.43 11.18 11.29 712,205 -0.03(-0.28%)
Mar 09, 2020 11.60 11.61 11.30 11.32 722,059 -0.35(-2.99%)
Mar 06, 2020 11.73 11.74 11.65 11.67 471,298 -0.06(-0.54%)
Mar 05, 2020 11.77 11.78 11.71 11.73 320,257 -0.05(-0.40%)
Mar 04, 2020 11.79 11.82 11.70 11.78 462,131 -0.01(-0.07%)
Mar 03, 2020 11.73 11.83 11.69 11.79 463,999 +0.10(+0.88%)
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.