Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.58
-0.01 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.62 | 10.62 | 10.52 | 10.58 | 10.58 | -0.09% | 455,426 |
| Dec 4, 2025 | 10.62 | 10.62 | 10.56 | 10.59 | 10.59 | -0.09% | 559,978 |
| Dec 3, 2025 | 10.64 | 10.64 | 10.58 | 10.60 | 10.60 | -0.19% | 594,014 |
| Dec 2, 2025 | 10.60 | 10.62 | 10.54 | 10.62 | 10.62 | 0.19% | 375,114 |
| Dec 1, 2025 | 10.63 | 10.63 | 10.57 | 10.60 | 10.60 | -0.47% | 496,035 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.59 | 10.65 | 10.65 | 0.28% | 182,574 |
| Nov 26, 2025 | 10.63 | 10.66 | 10.59 | 10.62 | 10.62 | -0.19% | 315,696 |
| Nov 25, 2025 | 10.60 | 10.64 | 10.58 | 10.64 | 10.64 | 0.28% | 266,217 |
| Nov 24, 2025 | 10.60 | 10.63 | 10.56 | 10.61 | 10.61 | 0.57% | 284,360 |
| Nov 21, 2025 | 10.58 | 10.60 | 10.50 | 10.55 | 10.55 | 0.09% | 257,161 |
| Nov 20, 2025 | 10.64 | 10.64 | 10.53 | 10.54 | 10.54 | -0.75% | 251,772 |
| Nov 19, 2025 | 10.66 | 10.66 | 10.58 | 10.62 | 10.62 | -0.28% | 238,644 |
| Nov 18, 2025 | 10.66 | 10.67 | 10.59 | 10.65 | 10.65 | 0.09% | 253,038 |
| Nov 17, 2025 | 10.67 | 10.72 | 10.59 | 10.64 | 10.64 | -0.19% | 443,930 |
| Nov 14, 2025 | 10.69 | 10.70 | 10.61 | 10.66 | 10.66 | -0.74% | 232,699 |
| Nov 13, 2025 | 10.72 | 10.76 | 10.71 | 10.74 | 10.67 | - | 303,569 |
| Nov 12, 2025 | 10.71 | 10.77 | 10.68 | 10.74 | 10.67 | 0.19% | 348,342 |
| Nov 11, 2025 | 10.69 | 10.74 | 10.66 | 10.72 | 10.65 | 0.56% | 400,732 |
| Nov 10, 2025 | 10.61 | 10.68 | 10.60 | 10.66 | 10.59 | 0.57% | 263,509 |
| Nov 7, 2025 | 10.61 | 10.65 | 10.57 | 10.60 | 10.54 | -0.09% | 254,361 |
| Nov 6, 2025 | 10.67 | 10.71 | 10.59 | 10.61 | 10.55 | -0.28% | 291,941 |
| Nov 5, 2025 | 10.69 | 10.74 | 10.62 | 10.64 | 10.58 | -0.28% | 370,159 |
| Nov 4, 2025 | 10.65 | 10.69 | 10.58 | 10.67 | 10.60 | 0.09% | 315,073 |
| Nov 3, 2025 | 10.65 | 10.67 | 10.60 | 10.66 | 10.59 | 0.09% | 406,596 |
| Oct 31, 2025 | 10.60 | 10.66 | 10.59 | 10.65 | 10.59 | 0.57% | 361,714 |
| Oct 30, 2025 | 10.56 | 10.64 | 10.56 | 10.59 | 10.53 | -0.56% | 370,302 |
| Oct 29, 2025 | 10.63 | 10.66 | 10.55 | 10.65 | 10.59 | 0.19% | 377,572 |
| Oct 28, 2025 | 10.59 | 10.65 | 10.57 | 10.63 | 10.57 | 0.38% | 333,075 |
| Oct 27, 2025 | 10.55 | 10.59 | 10.53 | 10.59 | 10.53 | 0.47% | 236,515 |
| Oct 24, 2025 | 10.55 | 10.57 | 10.52 | 10.54 | 10.48 | 0.09% | 268,148 |
| Oct 23, 2025 | 10.53 | 10.55 | 10.48 | 10.53 | 10.47 | - | 276,190 |
| Oct 22, 2025 | 10.64 | 10.64 | 10.51 | 10.53 | 10.47 | -1.03% | 207,999 |
| Oct 21, 2025 | 10.64 | 10.65 | 10.59 | 10.64 | 10.58 | 0.47% | 279,765 |
| Oct 20, 2025 | 10.61 | 10.67 | 10.56 | 10.59 | 10.53 | 0.19% | 190,258 |
| Oct 17, 2025 | 10.67 | 10.71 | 10.51 | 10.57 | 10.51 | -0.75% | 329,483 |
| Oct 16, 2025 | 10.65 | 10.68 | 10.61 | 10.65 | 10.59 | - | 231,733 |
| Oct 15, 2025 | 10.67 | 10.69 | 10.61 | 10.65 | 10.59 | -0.37% | 183,621 |
| Oct 14, 2025 | 10.70 | 10.75 | 10.67 | 10.69 | 10.56 | - | 279,449 |
| Oct 13, 2025 | 10.68 | 10.72 | 10.65 | 10.69 | 10.56 | 0.38% | 328,217 |
| Oct 10, 2025 | 10.58 | 10.68 | 10.58 | 10.65 | 10.52 | 0.19% | 193,240 |
| Oct 9, 2025 | 10.59 | 10.66 | 10.57 | 10.63 | 10.50 | 0.09% | 263,610 |
| Oct 8, 2025 | 10.60 | 10.63 | 10.57 | 10.62 | 10.49 | 0.47% | 241,204 |
| Oct 7, 2025 | 10.57 | 10.60 | 10.53 | 10.57 | 10.44 | 0.09% | 315,587 |
| Oct 6, 2025 | 10.56 | 10.59 | 10.54 | 10.56 | 10.43 | - | 229,907 |
| Oct 3, 2025 | 10.63 | 10.63 | 10.50 | 10.56 | 10.43 | -0.47% | 324,152 |
| Oct 2, 2025 | 10.65 | 10.65 | 10.57 | 10.61 | 10.48 | -0.19% | 212,008 |
| Oct 1, 2025 | 10.61 | 10.64 | 10.58 | 10.63 | 10.50 | 0.38% | 535,844 |
| Sep 30, 2025 | 10.48 | 10.59 | 10.43 | 10.59 | 10.46 | 1.24% | 316,875 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.42 | 10.46 | 10.33 | - | 202,554 |
| Sep 26, 2025 | 10.43 | 10.48 | 10.40 | 10.46 | 10.33 | 0.29% | 143,952 |
| Sep 25, 2025 | 10.45 | 10.45 | 10.38 | 10.43 | 10.30 | -0.19% | 265,967 |
| Sep 24, 2025 | 10.45 | 10.47 | 10.39 | 10.45 | 10.32 | -0.38% | 279,467 |
| Sep 23, 2025 | 10.45 | 10.49 | 10.44 | 10.49 | 10.36 | 0.48% | 306,745 |
| Sep 22, 2025 | 10.58 | 10.58 | 10.44 | 10.44 | 10.31 | -1.69% | 469,245 |
| Sep 19, 2025 | 10.63 | 10.64 | 10.57 | 10.62 | 10.49 | -0.28% | 157,729 |
| Sep 18, 2025 | 10.61 | 10.65 | 10.54 | 10.65 | 10.52 | 0.28% | 267,014 |
| Sep 17, 2025 | 10.63 | 10.66 | 10.56 | 10.62 | 10.49 | 0.28% | 554,920 |
| Sep 16, 2025 | 10.56 | 10.60 | 10.50 | 10.59 | 10.46 | 0.47% | 373,721 |
| Sep 15, 2025 | 10.55 | 10.56 | 10.45 | 10.54 | 10.41 | -0.28% | 367,886 |
| Sep 12, 2025 | 10.54 | 10.58 | 10.51 | 10.57 | 10.38 | 0.38% | 251,349 |
| Sep 11, 2025 | 10.53 | 10.56 | 10.47 | 10.53 | 10.34 | 0.29% | 306,304 |
| Sep 10, 2025 | 10.37 | 10.50 | 10.37 | 10.50 | 10.31 | 1.55% | 319,822 |
| Sep 9, 2025 | 10.39 | 10.39 | 10.30 | 10.34 | 10.15 | -0.39% | 382,108 |
| Sep 8, 2025 | 10.26 | 10.39 | 10.26 | 10.38 | 10.19 | 1.67% | 544,819 |
| Sep 5, 2025 | 10.18 | 10.22 | 10.15 | 10.21 | 10.02 | 0.89% | 493,322 |
| Sep 4, 2025 | 10.10 | 10.12 | 10.08 | 10.12 | 9.93 | 0.30% | 349,578 |
| Sep 3, 2025 | 10.10 | 10.10 | 10.02 | 10.09 | 9.91 | 0.30% | 428,291 |
| Sep 2, 2025 | 10.10 | 10.12 | 10.03 | 10.06 | 9.88 | -0.69% | 333,965 |
| Aug 29, 2025 | 10.01 | 10.13 | 10.01 | 10.13 | 9.94 | 1.00% | 290,342 |
| Aug 28, 2025 | 10.09 | 10.09 | 9.97 | 10.03 | 9.85 | -0.30% | 405,645 |
| Aug 27, 2025 | 10.08 | 10.10 | 10.02 | 10.06 | 9.88 | -0.20% | 274,651 |
| Aug 26, 2025 | 10.07 | 10.08 | 10.03 | 10.08 | 9.90 | 0.20% | 207,402 |
| Aug 25, 2025 | 10.04 | 10.08 | 10.01 | 10.06 | 9.88 | 0.40% | 280,995 |
| Aug 22, 2025 | 10.02 | 10.10 | 9.97 | 10.02 | 9.84 | 0.50% | 424,774 |
| Aug 21, 2025 | 9.98 | 10.00 | 9.92 | 9.97 | 9.79 | -0.30% | 246,293 |
| Aug 20, 2025 | 10.00 | 10.03 | 9.98 | 10.00 | 9.82 | 0.10% | 140,775 |
| Aug 19, 2025 | 10.04 | 10.06 | 9.98 | 9.99 | 9.81 | -0.60% | 318,397 |
| Aug 18, 2025 | 10.07 | 10.07 | 10.02 | 10.05 | 9.87 | -0.30% | 324,195 |
| Aug 15, 2025 | 10.07 | 10.11 | 10.03 | 10.08 | 9.90 | -0.69% | 333,009 |
| Aug 14, 2025 | 10.15 | 10.18 | 10.13 | 10.15 | 9.90 | 0.10% | 216,376 |
| Aug 13, 2025 | 10.12 | 10.18 | 10.11 | 10.14 | 9.89 | 0.40% | 362,705 |
| Aug 12, 2025 | 10.04 | 10.11 | 10.03 | 10.10 | 9.85 | 0.50% | 311,584 |
| Aug 11, 2025 | 10.07 | 10.10 | 10.04 | 10.05 | 9.80 | -0.10% | 316,420 |
| Aug 8, 2025 | 10.04 | 10.07 | 9.98 | 10.06 | 9.81 | 0.20% | 286,916 |
| Aug 7, 2025 | 10.08 | 10.10 | 10.04 | 10.04 | 9.79 | -0.40% | 292,649 |
| Aug 6, 2025 | 10.07 | 10.13 | 10.04 | 10.08 | 9.83 | 0.10% | 283,009 |
| Aug 5, 2025 | 10.02 | 10.10 | 10.02 | 10.07 | 9.82 | 0.50% | 380,056 |
| Aug 4, 2025 | 10.07 | 10.08 | 10.01 | 10.02 | 9.77 | -0.50% | 412,210 |
| Aug 1, 2025 | 9.97 | 10.08 | 9.95 | 10.07 | 9.82 | 1.41% | 337,871 |
| Jul 31, 2025 | 9.89 | 9.96 | 9.89 | 9.93 | 9.69 | 0.61% | 248,968 |
| Jul 30, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.63 | -0.60% | 227,873 |
| Jul 29, 2025 | 9.87 | 9.94 | 9.87 | 9.93 | 9.69 | 0.61% | 333,704 |
| Jul 28, 2025 | 9.88 | 9.89 | 9.83 | 9.87 | 9.63 | -0.10% | 334,582 |
| Jul 25, 2025 | 9.88 | 9.94 | 9.87 | 9.88 | 9.64 | - | 196,337 |
| Jul 24, 2025 | 9.87 | 9.97 | 9.87 | 9.88 | 9.64 | -0.30% | 369,693 |
| Jul 23, 2025 | 9.94 | 9.94 | 9.88 | 9.91 | 9.67 | -0.30% | 512,294 |
| Jul 22, 2025 | 9.93 | 9.95 | 9.91 | 9.94 | 9.70 | 0.20% | 253,307 |
| Jul 21, 2025 | 9.99 | 10.00 | 9.91 | 9.92 | 9.68 | -0.30% | 441,247 |
| Jul 18, 2025 | 10.06 | 10.06 | 9.95 | 9.95 | 9.70 | -1.19% | 477,636 |
| Jul 17, 2025 | 10.13 | 10.13 | 10.02 | 10.07 | 9.82 | -0.59% | 435,439 |