Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.19
-0.07 (-0.68%)
Dec 31, 2025, 4:00 PM EST - Market closed
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.28 | 10.29 | 10.15 | 10.19 | 10.19 | -0.68% | 1,248,951 |
| Dec 30, 2025 | 10.17 | 10.27 | 10.15 | 10.26 | 10.26 | 1.18% | 938,026 |
| Dec 29, 2025 | 10.11 | 10.15 | 10.03 | 10.14 | 10.14 | 0.40% | 1,576,904 |
| Dec 26, 2025 | 10.19 | 10.20 | 10.10 | 10.10 | 10.10 | -0.69% | 760,241 |
| Dec 24, 2025 | 10.15 | 10.18 | 10.11 | 10.17 | 10.17 | 0.30% | 577,928 |
| Dec 23, 2025 | 10.16 | 10.20 | 10.12 | 10.14 | 10.14 | -0.49% | 826,522 |
| Dec 22, 2025 | 10.24 | 10.29 | 10.16 | 10.19 | 10.19 | -0.88% | 1,326,505 |
| Dec 19, 2025 | 10.38 | 10.38 | 10.26 | 10.28 | 10.28 | -0.58% | 647,070 |
| Dec 18, 2025 | 10.38 | 10.41 | 10.31 | 10.34 | 10.34 | 0.10% | 609,019 |
| Dec 17, 2025 | 10.40 | 10.45 | 10.32 | 10.33 | 10.33 | -0.67% | 522,120 |
| Dec 16, 2025 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | -0.48% | 528,470 |
| Dec 15, 2025 | 10.53 | 10.53 | 10.39 | 10.45 | 10.45 | -0.85% | 618,717 |
| Dec 12, 2025 | 10.56 | 10.58 | 10.51 | 10.54 | 10.47 | -0.28% | 288,291 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.56 | 10.57 | 10.50 | - | 259,400 |
| Dec 10, 2025 | 10.57 | 10.59 | 10.53 | 10.57 | 10.50 | 0.28% | 340,508 |
| Dec 9, 2025 | 10.54 | 10.58 | 10.52 | 10.54 | 10.47 | - | 532,383 |
| Dec 8, 2025 | 10.58 | 10.60 | 10.49 | 10.54 | 10.47 | -0.38% | 514,774 |
| Dec 5, 2025 | 10.62 | 10.62 | 10.52 | 10.58 | 10.51 | -0.09% | 455,426 |
| Dec 4, 2025 | 10.62 | 10.62 | 10.56 | 10.59 | 10.52 | -0.09% | 559,978 |
| Dec 3, 2025 | 10.64 | 10.64 | 10.58 | 10.60 | 10.53 | -0.19% | 594,014 |
| Dec 2, 2025 | 10.60 | 10.62 | 10.54 | 10.62 | 10.55 | 0.19% | 375,114 |
| Dec 1, 2025 | 10.63 | 10.63 | 10.57 | 10.60 | 10.53 | -0.47% | 529,391 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.59 | 10.65 | 10.58 | 0.28% | 182,574 |
| Nov 26, 2025 | 10.63 | 10.66 | 10.59 | 10.62 | 10.55 | -0.19% | 318,862 |
| Nov 25, 2025 | 10.60 | 10.64 | 10.58 | 10.64 | 10.57 | 0.28% | 266,217 |
| Nov 24, 2025 | 10.60 | 10.63 | 10.56 | 10.61 | 10.54 | 0.57% | 284,360 |
| Nov 21, 2025 | 10.58 | 10.60 | 10.50 | 10.55 | 10.48 | 0.09% | 257,161 |
| Nov 20, 2025 | 10.64 | 10.64 | 10.53 | 10.54 | 10.47 | -0.75% | 251,772 |
| Nov 19, 2025 | 10.66 | 10.66 | 10.58 | 10.62 | 10.55 | -0.28% | 238,644 |
| Nov 18, 2025 | 10.66 | 10.67 | 10.59 | 10.65 | 10.58 | 0.09% | 253,038 |
| Nov 17, 2025 | 10.67 | 10.72 | 10.59 | 10.64 | 10.57 | -0.19% | 443,930 |
| Nov 14, 2025 | 10.69 | 10.70 | 10.61 | 10.66 | 10.59 | -0.74% | 232,699 |
| Nov 13, 2025 | 10.72 | 10.76 | 10.71 | 10.74 | 10.61 | - | 303,569 |
| Nov 12, 2025 | 10.71 | 10.77 | 10.68 | 10.74 | 10.61 | 0.19% | 348,342 |
| Nov 11, 2025 | 10.69 | 10.74 | 10.66 | 10.72 | 10.59 | 0.56% | 400,732 |
| Nov 10, 2025 | 10.61 | 10.68 | 10.60 | 10.66 | 10.53 | 0.57% | 263,509 |
| Nov 7, 2025 | 10.61 | 10.65 | 10.57 | 10.60 | 10.47 | -0.09% | 254,361 |
| Nov 6, 2025 | 10.67 | 10.71 | 10.59 | 10.61 | 10.48 | -0.28% | 291,941 |
| Nov 5, 2025 | 10.69 | 10.74 | 10.62 | 10.64 | 10.51 | -0.28% | 370,159 |
| Nov 4, 2025 | 10.65 | 10.69 | 10.58 | 10.67 | 10.54 | 0.09% | 315,073 |
| Nov 3, 2025 | 10.65 | 10.67 | 10.60 | 10.66 | 10.53 | 0.09% | 406,596 |
| Oct 31, 2025 | 10.60 | 10.66 | 10.59 | 10.65 | 10.52 | 0.57% | 361,714 |
| Oct 30, 2025 | 10.56 | 10.64 | 10.56 | 10.59 | 10.46 | -0.56% | 370,302 |
| Oct 29, 2025 | 10.63 | 10.66 | 10.55 | 10.65 | 10.52 | 0.19% | 377,572 |
| Oct 28, 2025 | 10.59 | 10.65 | 10.57 | 10.63 | 10.50 | 0.38% | 333,075 |
| Oct 27, 2025 | 10.55 | 10.59 | 10.53 | 10.59 | 10.46 | 0.47% | 236,515 |
| Oct 24, 2025 | 10.55 | 10.57 | 10.52 | 10.54 | 10.41 | 0.09% | 268,148 |
| Oct 23, 2025 | 10.53 | 10.55 | 10.48 | 10.53 | 10.40 | - | 276,190 |
| Oct 22, 2025 | 10.64 | 10.64 | 10.51 | 10.53 | 10.40 | -1.03% | 207,999 |
| Oct 21, 2025 | 10.64 | 10.65 | 10.59 | 10.64 | 10.51 | 0.47% | 279,765 |