Nuveen Municipal High Income Opportunity Fund (NMZ)
NYSE: NMZ · Real-Time Price · USD
10.49
+0.12 (1.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.39 | 10.49 | 10.37 | 10.49 | 10.49 | 1.16% | 577,022 |
| Jun 25, 2026 | 10.45 | 10.45 | 10.34 | 10.37 | 10.37 | -0.77% | 687,946 |
| Jun 24, 2026 | 10.37 | 10.45 | 10.34 | 10.45 | 10.45 | 1.06% | 499,038 |
| Jun 23, 2026 | 10.34 | 10.35 | 10.29 | 10.34 | 10.34 | 0.10% | 555,254 |
| Jun 22, 2026 | 10.36 | 10.37 | 10.29 | 10.33 | 10.33 | -0.58% | 546,829 |
| Jun 18, 2026 | 10.34 | 10.39 | 10.31 | 10.39 | 10.39 | 0.97% | 453,529 |
| Jun 17, 2026 | 10.36 | 10.37 | 10.28 | 10.29 | 10.29 | -0.39% | 423,529 |
| Jun 16, 2026 | 10.38 | 10.39 | 10.31 | 10.33 | 10.33 | -0.10% | 714,137 |
| Jun 15, 2026 | 10.32 | 10.37 | 10.28 | 10.34 | 10.34 | 0.34% | 696,704 |
| Jun 12, 2026 | 10.32 | 10.40 | 10.31 | 10.37 | 10.30 | 0.39% | 746,156 |
| Jun 11, 2026 | 10.32 | 10.39 | 10.27 | 10.33 | 10.26 | 0.58% | 1,005,681 |
| Jun 10, 2026 | 10.32 | 10.34 | 10.26 | 10.27 | 10.21 | -0.10% | 938,149 |
| Jun 9, 2026 | 10.15 | 10.30 | 10.15 | 10.28 | 10.22 | 0.98% | 577,434 |
| Jun 8, 2026 | 10.18 | 10.20 | 10.11 | 10.18 | 10.12 | - | 765,022 |
| Jun 5, 2026 | 10.22 | 10.23 | 10.16 | 10.18 | 10.12 | -0.59% | 602,890 |
| Jun 4, 2026 | 10.20 | 10.25 | 10.17 | 10.24 | 10.18 | 0.39% | 794,283 |
| Jun 3, 2026 | 10.24 | 10.24 | 10.16 | 10.20 | 10.14 | -0.39% | 865,032 |
| Jun 2, 2026 | 10.28 | 10.29 | 10.21 | 10.24 | 10.18 | -0.19% | 1,084,298 |
| Jun 1, 2026 | 10.30 | 10.33 | 10.26 | 10.26 | 10.20 | -0.48% | 748,862 |
| May 29, 2026 | 10.25 | 10.33 | 10.23 | 10.31 | 10.24 | 0.59% | 904,260 |
| May 28, 2026 | 10.25 | 10.25 | 10.18 | 10.25 | 10.19 | 0.20% | 902,035 |
| May 27, 2026 | 10.19 | 10.23 | 10.16 | 10.23 | 10.17 | 0.59% | 650,436 |
| May 26, 2026 | 10.10 | 10.17 | 10.07 | 10.17 | 10.11 | 1.09% | 762,922 |
| May 22, 2026 | 10.07 | 10.07 | 10.01 | 10.06 | 10.00 | 0.50% | 522,954 |
| May 21, 2026 | 10.04 | 10.04 | 9.97 | 10.01 | 9.95 | -0.50% | 677,635 |
| May 20, 2026 | 10.06 | 10.07 | 9.99 | 10.06 | 10.00 | 0.50% | 843,014 |
| May 19, 2026 | 10.04 | 10.09 | 10.00 | 10.01 | 9.95 | -0.79% | 793,792 |
| May 18, 2026 | 10.16 | 10.16 | 10.08 | 10.09 | 10.03 | -0.39% | 650,784 |
| May 15, 2026 | 10.16 | 10.17 | 10.13 | 10.13 | 10.07 | -1.02% | 609,227 |
| May 14, 2026 | 10.31 | 10.31 | 10.24 | 10.30 | 10.17 | 0.19% | 599,168 |
| May 13, 2026 | 10.24 | 10.28 | 10.21 | 10.28 | 10.15 | 0.19% | 528,603 |
| May 12, 2026 | 10.18 | 10.26 | 10.17 | 10.26 | 10.13 | 0.39% | 612,371 |
| May 11, 2026 | 10.22 | 10.26 | 10.19 | 10.22 | 10.09 | -0.29% | 634,369 |
| May 8, 2026 | 10.25 | 10.27 | 10.19 | 10.25 | 10.12 | 0.20% | 644,529 |
| May 7, 2026 | 10.25 | 10.26 | 10.18 | 10.23 | 10.10 | -0.29% | 552,125 |
| May 6, 2026 | 10.22 | 10.28 | 10.21 | 10.26 | 10.13 | 0.59% | 593,758 |
| May 5, 2026 | 10.10 | 10.20 | 10.07 | 10.20 | 10.07 | 1.49% | 671,999 |
| May 4, 2026 | 10.15 | 10.15 | 10.02 | 10.05 | 9.92 | -1.28% | 1,831,853 |
| May 1, 2026 | 10.18 | 10.20 | 10.15 | 10.18 | 10.05 | - | 903,888 |
| Apr 30, 2026 | 10.14 | 10.19 | 10.11 | 10.18 | 10.05 | 0.59% | 771,705 |
| Apr 29, 2026 | 10.23 | 10.24 | 10.07 | 10.12 | 9.99 | -1.56% | 1,422,390 |
| Apr 28, 2026 | 10.28 | 10.28 | 10.24 | 10.28 | 10.15 | - | 488,091 |
| Apr 27, 2026 | 10.28 | 10.31 | 10.25 | 10.28 | 10.15 | - | 399,809 |
| Apr 24, 2026 | 10.30 | 10.31 | 10.26 | 10.28 | 10.15 | -0.29% | 290,393 |
| Apr 23, 2026 | 10.35 | 10.35 | 10.30 | 10.31 | 10.18 | -0.39% | 254,657 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.32 | 10.35 | 10.22 | -0.67% | 323,269 |
| Apr 21, 2026 | 10.41 | 10.65 | 10.34 | 10.42 | 10.29 | 0.29% | 272,084 |
| Apr 20, 2026 | 10.38 | 10.40 | 10.34 | 10.39 | 10.26 | 0.39% | 384,197 |
| Apr 17, 2026 | 10.42 | 10.42 | 10.34 | 10.35 | 10.22 | 0.19% | 400,836 |
| Apr 16, 2026 | 10.33 | 10.36 | 10.30 | 10.33 | 10.20 | 0.39% | 335,939 |
| Apr 15, 2026 | 10.30 | 10.33 | 10.29 | 10.29 | 10.16 | -0.62% | 408,721 |
| Apr 14, 2026 | 10.41 | 10.42 | 10.30 | 10.42 | 10.22 | 0.10% | 574,855 |
| Apr 13, 2026 | 10.40 | 10.42 | 10.33 | 10.41 | 10.21 | 0.19% | 450,149 |
| Apr 10, 2026 | 10.47 | 10.47 | 10.38 | 10.39 | 10.19 | -0.38% | 225,169 |
| Apr 9, 2026 | 10.39 | 10.43 | 10.33 | 10.43 | 10.23 | 0.38% | 262,538 |
| Apr 8, 2026 | 10.39 | 10.40 | 10.33 | 10.39 | 10.19 | 1.27% | 516,018 |
| Apr 7, 2026 | 10.21 | 10.29 | 10.19 | 10.26 | 10.07 | 0.29% | 444,845 |
| Apr 6, 2026 | 10.29 | 10.31 | 10.20 | 10.23 | 10.04 | -0.97% | 472,268 |
| Apr 2, 2026 | 10.30 | 10.39 | 10.26 | 10.33 | 10.14 | -0.10% | 416,567 |
| Apr 1, 2026 | 10.38 | 10.38 | 10.30 | 10.34 | 10.15 | -0.39% | 493,174 |
| Mar 31, 2026 | 10.07 | 10.38 | 10.05 | 10.38 | 10.18 | 3.70% | 548,827 |
| Mar 30, 2026 | 10.12 | 10.22 | 9.98 | 10.01 | 9.82 | -0.60% | 798,510 |
| Mar 27, 2026 | 10.05 | 10.10 | 10.00 | 10.07 | 9.88 | -0.30% | 610,071 |
| Mar 26, 2026 | 10.23 | 10.24 | 10.10 | 10.10 | 9.91 | -1.56% | 456,195 |
| Mar 25, 2026 | 10.23 | 10.26 | 10.19 | 10.26 | 10.07 | 0.79% | 307,398 |
| Mar 24, 2026 | 10.22 | 10.23 | 10.13 | 10.18 | 9.99 | -0.97% | 487,284 |
| Mar 23, 2026 | 10.26 | 10.28 | 10.22 | 10.28 | 10.09 | 0.39% | 395,254 |
| Mar 20, 2026 | 10.33 | 10.33 | 10.20 | 10.24 | 10.05 | -1.16% | 452,981 |
| Mar 19, 2026 | 10.35 | 10.36 | 10.31 | 10.36 | 10.16 | -0.10% | 444,124 |
| Mar 18, 2026 | 10.38 | 10.40 | 10.36 | 10.37 | 10.17 | -0.19% | 215,040 |
| Mar 17, 2026 | 10.39 | 10.43 | 10.37 | 10.39 | 10.19 | - | 333,789 |
| Mar 16, 2026 | 10.46 | 10.46 | 10.38 | 10.39 | 10.19 | -0.38% | 281,323 |
| Mar 13, 2026 | 10.39 | 10.43 | 10.36 | 10.43 | 10.23 | 0.73% | 379,004 |
| Mar 12, 2026 | 10.50 | 10.50 | 10.40 | 10.42 | 10.16 | -0.86% | 368,329 |
| Mar 11, 2026 | 10.54 | 10.55 | 10.49 | 10.51 | 10.25 | -0.38% | 320,311 |
| Mar 10, 2026 | 10.52 | 10.55 | 10.48 | 10.55 | 10.29 | 0.67% | 600,997 |
| Mar 9, 2026 | 10.54 | 10.55 | 10.43 | 10.48 | 10.22 | -0.95% | 332,152 |
| Mar 6, 2026 | 10.46 | 10.58 | 10.40 | 10.58 | 10.32 | 0.67% | 491,379 |
| Mar 5, 2026 | 10.54 | 10.54 | 10.23 | 10.51 | 10.25 | -0.38% | 570,587 |
| Mar 4, 2026 | 10.66 | 10.66 | 10.55 | 10.55 | 10.29 | -1.03% | 599,301 |
| Mar 3, 2026 | 10.70 | 10.71 | 10.62 | 10.66 | 10.39 | -0.47% | 646,566 |
| Mar 2, 2026 | 10.69 | 10.74 | 10.61 | 10.71 | 10.44 | 0.19% | 723,020 |
| Feb 27, 2026 | 10.71 | 10.72 | 10.66 | 10.69 | 10.42 | 0.19% | 460,198 |
| Feb 26, 2026 | 10.68 | 10.70 | 10.67 | 10.67 | 10.40 | 0.19% | 1,100,578 |
| Feb 25, 2026 | 10.67 | 10.71 | 10.65 | 10.65 | 10.38 | -0.09% | 520,899 |
| Feb 24, 2026 | 10.66 | 10.68 | 10.64 | 10.66 | 10.39 | 0.19% | 404,649 |
| Feb 23, 2026 | 10.64 | 10.66 | 10.62 | 10.64 | 10.37 | 0.09% | 401,737 |
| Feb 20, 2026 | 10.62 | 10.63 | 10.60 | 10.63 | 10.36 | 0.28% | 247,270 |
| Feb 19, 2026 | 10.63 | 10.65 | 10.55 | 10.60 | 10.33 | -0.19% | 308,460 |
| Feb 18, 2026 | 10.60 | 10.63 | 10.59 | 10.62 | 10.35 | - | 397,555 |
| Feb 17, 2026 | 10.60 | 10.62 | 10.56 | 10.62 | 10.35 | 0.19% | 342,041 |
| Feb 13, 2026 | 10.56 | 10.60 | 10.54 | 10.60 | 10.33 | 0.62% | 313,057 |
| Feb 12, 2026 | 10.65 | 10.66 | 10.58 | 10.60 | 10.27 | -0.38% | 461,669 |
| Feb 11, 2026 | 10.64 | 10.65 | 10.60 | 10.64 | 10.31 | 0.19% | 366,923 |
| Feb 10, 2026 | 10.65 | 10.65 | 10.59 | 10.62 | 10.29 | 0.09% | 324,690 |
| Feb 9, 2026 | 10.57 | 10.62 | 10.54 | 10.61 | 10.28 | 0.66% | 448,240 |
| Feb 6, 2026 | 10.56 | 10.56 | 10.50 | 10.54 | 10.21 | - | 487,747 |
| Feb 5, 2026 | 10.54 | 10.56 | 10.51 | 10.54 | 10.21 | 0.38% | 448,165 |
| Feb 4, 2026 | 10.49 | 10.57 | 10.48 | 10.50 | 10.17 | -0.10% | 680,310 |
| Feb 3, 2026 | 10.53 | 10.54 | 10.45 | 10.51 | 10.18 | 0.10% | 545,970 |