Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per shareのデータ

Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per shareの基本情報

名前 Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share
ティッカー NMZ
国 United States
上場年 2003.0
セクター nan

Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.64 14.53 14.64 14.55 295100.0 14.55
2021-02-12 14.83 14.62 14.83 14.69 227900.0 14.69
2021-02-11 14.86 14.63 14.65 14.86 186800.0 14.86
2021-02-10 14.76 14.66 14.73 14.73 208900.0 14.67
2021-02-09 14.88 14.53 14.57 14.68 263600.0 14.62
2021-02-08 14.63 14.52 14.54 14.59 302000.0 14.53
2021-02-05 14.54 14.46 14.47 14.51 239300.0 14.45
2021-02-04 14.5 14.38 14.44 14.44 177400.0 14.38
2021-02-03 14.5 14.43 14.43 14.46 171600.0 14.4
2021-02-02 14.51 14.44 14.45 14.44 220300.0 14.38
2021-02-01 14.52 14.42 14.42 14.46 226600.0 14.4
2021-01-29 14.44 14.32 14.37 14.42 176800.0 14.36
2021-01-28 14.43 14.36 14.36 14.41 160900.0 14.35
2021-01-27 14.4 14.32 14.35 14.35 140900.0 14.29
2021-01-26 14.4 14.32 14.34 14.37 178800.0 14.31
2021-01-25 14.4 14.32 14.33 14.39 211300.0 14.33
2021-01-22 14.38 14.27 14.31 14.31 226700.0 14.25
2021-01-21 14.35 14.28 14.29 14.31 116000.0 14.25
2021-01-20 14.31 14.23 14.25 14.27 160300.0 14.21
2021-01-19 14.25 14.21 14.24 14.22 148400.0 14.16
2021-01-15 14.25 14.21 14.25 14.22 163500.0 14.16
2021-01-14 14.28 14.21 14.22 14.25 116000.0 14.19
2021-01-13 14.39 14.25 14.25 14.28 205500.0 14.16
2021-01-12 14.35 14.2 14.2 14.26 189900.0 14.14
2021-01-11 14.3 14.18 14.25 14.21 214200.0 14.09
2021-01-08 14.29 14.21 14.21 14.25 154600.0 14.13
2021-01-07 14.24 14.11 14.15 14.23 214700.0 14.11
2021-01-06 14.23 14.15 14.19 14.18 278900.0 14.06
2021-01-05 14.25 14.18 14.2 14.19 126300.0 14.07
2021-01-04 14.37 14.19 14.36 14.21 326700.0 14.09
2020-12-31 14.42 14.26 14.26 14.42 218600.0 14.3
2020-12-30 14.25 14.16 14.2 14.25 143900.0 14.13
2020-12-29 14.19 14.14 14.16 14.19 127000.0 14.07
2020-12-28 14.24 14.06 14.14 14.15 335900.0 14.03
2020-12-24 14.24 14.18 14.19 14.23 118700.0 14.11
2020-12-23 14.22 14.1 14.18 14.16 170100.0 14.04
2020-12-22 14.2 14.0 14.03 14.2 259400.0 14.08
2020-12-21 14.04 13.96 13.99 14.03 201100.0 13.91
2020-12-18 14.04 13.92 13.92 13.98 200500.0 13.86
2020-12-17 14.02 13.92 13.98 13.96 209600.0 13.84
2020-12-16 14.03 13.92 14.01 13.97 192800.0 13.85
2020-12-15 14.04 14.0 14.03 14.03 199800.0 13.91
2020-12-14 14.19 13.98 14.15 14.03 333200.0 13.91
2020-12-11 14.25 14.07 14.07 14.25 280900.0 14.07
2020-12-10 14.1 13.99 13.99 14.08 203600.0 13.9
2020-12-09 14.05 13.95 14.03 13.99 303300.0 13.81
2020-12-08 14.03 13.92 13.95 13.99 182400.0 13.81
2020-12-07 14.03 13.89 13.92 13.94 309300.0 13.76
2020-12-04 13.97 13.83 13.84 13.9 290500.0 13.72
2020-12-03 13.96 13.81 13.84 13.83 292100.0 13.65
2020-12-02 13.86 13.75 13.75 13.81 240900.0 13.63
2020-12-01 13.8 13.75 13.8 13.79 210500.0 13.61
2020-11-30 13.8 13.73 13.78 13.77 169600.0 13.59
2020-11-27 13.87 13.75 13.8 13.78 165700.0 13.6
2020-11-25 13.75 13.6 13.6 13.75 218700.0 13.57
2020-11-24 13.61 13.58 13.58 13.6 152600.0 13.43
2020-11-23 13.59 13.53 13.53 13.57 237900.0 13.4
2020-11-20 13.54 13.5 13.5 13.52 138600.0 13.35
2020-11-19 13.56 13.48 13.49 13.5 259500.0 13.33
2020-11-18 13.5 13.48 13.48 13.49 160200.0 13.32
2020-11-17 13.49 13.47 13.48 13.48 211000.0 13.31
2020-11-16 13.49 13.43 13.44 13.48 262100.0 13.31
2020-11-13 13.47 13.42 13.44 13.45 173200.0 13.28
2020-11-12 13.5 13.43 13.43 13.45 131600.0 13.28
2020-11-11 13.54 13.48 13.54 13.49 255600.0 13.26
2020-11-10 13.53 13.43 13.48 13.53 289700.0 13.29
2020-11-09 13.49 13.42 13.45 13.49 269900.0 13.26
2020-11-06 13.45 13.37 13.42 13.42 198700.0 13.19
2020-11-05 13.45 13.37 13.39 13.42 199600.0 13.19
2020-11-04 13.38 13.3 13.3 13.37 114700.0 13.14
2020-11-03 13.31 13.24 13.28 13.25 145600.0 13.02
2020-11-02 13.33 13.22 13.27 13.24 183500.0 13.01
2020-10-30 13.27 13.2 13.25 13.22 129000.0 12.99
2020-10-29 13.27 13.2 13.26 13.25 101600.0 13.02
2020-10-28 13.29 13.2 13.29 13.26 258600.0 13.03
2020-10-27 13.35 13.28 13.29 13.35 162000.0 13.12
2020-10-26 13.33 13.22 13.29 13.28 204000.0 13.05
2020-10-23 13.37 13.3 13.36 13.3 139100.0 13.07
2020-10-22 13.37 13.31 13.35 13.33 91500.0 13.1
2020-10-21 13.39 13.33 13.39 13.35 162200.0 13.12
2020-10-20 13.41 13.36 13.37 13.37 197700.0 13.14
2020-10-19 13.41 13.37 13.39 13.39 178700.0 13.16
2020-10-16 13.42 13.36 13.42 13.38 173600.0 13.15
2020-10-15 13.42 13.37 13.41 13.42 74300.0 13.19
2020-10-14 13.43 13.36 13.37 13.42 102500.0 13.19
2020-10-13 13.47 13.42 13.45 13.44 91300.0 13.15
2020-10-12 13.5 13.41 13.45 13.43 191500.0 13.14
2020-10-09 13.49 13.41 13.47 13.45 141900.0 13.16
2020-10-08 13.49 13.4 13.48 13.43 220900.0 13.14
2020-10-07 13.54 13.45 13.48 13.45 192000.0 13.16
2020-10-06 13.49 13.43 13.44 13.46 194200.0 13.17
2020-10-05 13.47 13.36 13.47 13.44 206900.0 13.15
2020-10-02 13.52 13.43 13.43 13.45 188200.0 13.16
2020-10-01 13.5 13.46 13.49 13.48 430000.0 13.18
2020-09-30 13.5 13.46 13.48 13.49 163900.0 13.19
2020-09-29 13.5 13.39 13.39 13.47 109600.0 13.17
2020-09-28 13.43 13.34 13.35 13.39 110600.0 13.1
2020-09-25 13.35 13.26 13.35 13.29 121900.0 13.0
2020-09-24 13.37 13.29 13.3 13.35 141900.0 13.06
2020-09-23 13.46 13.31 13.39 13.34 222200.0 13.05
2020-09-22 13.4 13.37 13.37 13.4 89100.0 13.11
2020-09-21 13.43 13.31 13.42 13.4 170700.0 13.11
2020-09-18 13.49 13.41 13.44 13.44 142900.0 13.15
2020-09-17 13.47 13.37 13.4 13.46 144700.0 13.17
2020-09-16 13.49 13.39 13.46 13.46 95100.0 13.17
2020-09-15 13.51 13.42 13.45 13.48 152800.0 13.18
2020-09-14 13.48 13.42 13.43 13.45 87800.0 13.16
2020-09-11 13.49 13.42 13.45 13.49 115900.0 13.13
2020-09-10 13.48 13.41 13.46 13.44 163100.0 13.09
2020-09-09 13.5 13.34 13.35 13.45 195200.0 13.09
2020-09-08 13.34 13.18 13.24 13.34 249000.0 12.99
2020-09-04 13.46 13.15 13.43 13.19 341200.0 12.84
2020-09-03 13.55 13.41 13.53 13.46 246900.0 13.1
2020-09-02 13.57 13.49 13.54 13.57 248800.0 13.21
2020-09-01 13.57 13.47 13.5 13.54 260900.0 13.18
2020-08-31 13.58 13.48 13.54 13.49 202000.0 13.13
2020-08-28 13.52 13.23 13.26 13.5 372500.0 13.14
2020-08-27 13.43 13.25 13.41 13.25 273100.0 12.9
2020-08-26 13.48 13.34 13.48 13.38 375900.0 13.03
2020-08-25 13.52 13.46 13.5 13.5 171400.0 13.14
2020-08-24 13.59 13.47 13.52 13.52 258100.0 13.16
2020-08-21 13.52 13.46 13.47 13.52 185200.0 13.16
2020-08-20 13.55 13.46 13.55 13.46 179100.0 13.1
2020-08-19 13.59 13.47 13.59 13.55 206000.0 13.19
2020-08-18 13.58 13.51 13.52 13.58 158500.0 13.22
2020-08-17 13.61 13.5 13.58 13.51 243600.0 13.15
2020-08-14 13.68 13.59 13.68 13.61 156400.0 13.25
2020-08-13 13.74 13.61 13.7 13.67 169500.0 13.31
2020-08-12 13.75 13.67 13.67 13.74 245100.0 13.32
2020-08-11 13.82 13.7 13.82 13.72 221000.0 13.3
2020-08-10 13.76 13.69 13.7 13.74 238500.0 13.32
2020-08-07 13.72 13.67 13.67 13.7 214400.0 13.28
2020-08-06 13.7 13.65 13.68 13.67 236800.0 13.25
2020-08-05 13.66 13.6 13.62 13.64 188800.0 13.22
2020-08-04 13.64 13.57 13.59 13.6 354800.0 13.18
2020-08-03 13.64 13.55 13.6 13.57 335600.0 13.15
2020-07-31 13.63 13.55 13.56 13.56 182800.0 13.14
2020-07-30 13.56 13.52 13.52 13.55 131200.0 13.13
2020-07-29 13.55 13.46 13.46 13.54 168600.0 13.12
2020-07-28 13.51 13.46 13.48 13.46 150100.0 13.05
2020-07-27 13.57 13.45 13.56 13.48 225700.0 13.06
2020-07-24 13.55 13.48 13.51 13.49 272100.0 13.07
2020-07-23 13.59 13.48 13.55 13.48 252300.0 13.06
2020-07-22 13.62 13.52 13.56 13.54 123500.0 13.12
2020-07-21 13.63 13.51 13.51 13.59 203600.0 13.17
2020-07-20 13.51 13.44 13.44 13.48 122400.0 13.06
2020-07-17 13.5 13.41 13.41 13.48 85300.0 13.06
2020-07-16 13.43 13.4 13.4 13.43 127300.0 13.02
2020-07-15 13.48 13.35 13.4 13.41 223100.0 13.0
2020-07-14 13.45 13.4 13.4 13.44 103100.0 13.03
2020-07-13 13.5 13.45 13.49 13.47 237900.0 12.99
2020-07-10 13.45 13.4 13.42 13.43 196000.0 12.96
2020-07-09 13.45 13.4 13.43 13.41 145900.0 12.94
2020-07-08 13.43 13.34 13.35 13.39 245300.0 12.92
2020-07-07 13.34 13.25 13.28 13.34 250600.0 12.87
2020-07-06 13.3 13.23 13.29 13.28 232600.0 12.81
2020-07-02 13.32 13.23 13.32 13.25 458100.0 12.78
2020-07-01 13.37 13.24 13.33 13.29 196500.0 12.82
2020-06-30 13.32 13.19 13.28 13.19 166800.0 12.72
2020-06-29 13.29 13.18 13.26 13.26 227400.0 12.79
2020-06-26 13.35 13.26 13.32 13.29 186900.0 12.82
2020-06-25 13.35 13.3 13.31 13.33 104100.0 12.86
2020-06-24 13.33 13.26 13.27 13.32 160200.0 12.85
2020-06-23 13.35 13.25 13.34 13.33 189100.0 12.86
2020-06-22 13.32 13.21 13.23 13.3 255900.0 12.83
2020-06-19 13.34 13.25 13.26 13.26 150800.0 12.79
2020-06-18 13.3 13.18 13.21 13.28 116400.0 12.81
2020-06-17 13.25 13.17 13.17 13.25 134000.0 12.78
2020-06-16 13.3 13.17 13.24 13.17 262100.0 12.71
2020-06-15 13.23 13.13 13.17 13.22 142400.0 12.75
2020-06-12 13.25 13.09 13.2 13.22 226400.0 12.75
2020-06-11 13.24 13.08 13.21 13.16 428800.0 12.64
2020-06-10 13.29 13.17 13.21 13.25 284000.0 12.72
2020-06-09 13.4 13.15 13.23 13.2 280100.0 12.67
2020-06-08 13.2 13.08 13.15 13.13 502600.0 12.61
2020-06-05 13.06 12.97 13.04 13.04 438800.0 12.52
2020-06-04 12.91 12.85 12.85 12.9 280100.0 12.39
2020-06-03 12.92 12.77 12.85 12.84 277300.0 12.33
2020-06-02 12.85 12.75 12.8 12.78 282100.0 12.27
2020-06-01 12.8 12.7 12.75 12.74 502000.0 12.23
2020-05-29 12.85 12.67 12.67 12.69 639900.0 12.18
2020-05-28 12.66 12.55 12.56 12.65 391200.0 12.15
2020-05-27 12.56 12.47 12.55 12.5 238700.0 12.0
2020-05-26 12.54 12.39 12.45 12.47 357400.0 11.97
2020-05-22 12.43 12.34 12.34 12.41 227200.0 11.92
2020-05-21 12.35 12.26 12.29 12.34 218400.0 11.85
2020-05-20 12.3 12.23 12.28 12.29 196800.0 11.8
2020-05-19 12.31 12.21 12.25 12.23 255900.0 11.74
2020-05-18 12.32 12.19 12.3 12.25 191400.0 11.76
2020-05-15 12.34 12.13 12.19 12.16 208900.0 11.68
2020-05-14 12.19 12.1 12.18 12.16 232100.0 11.68
2020-05-13 12.44 12.22 12.39 12.29 310500.0 11.74
2020-05-12 12.43 12.34 12.4 12.36 138200.0 11.81
2020-05-11 12.45 12.34 12.39 12.35 237400.0 11.8
2020-05-08 12.46 12.33 12.37 12.39 319300.0 11.84
2020-05-07 12.38 12.3 12.36 12.35 284900.0 11.8
2020-05-06 12.42 12.3 12.3 12.33 365200.0 11.78
2020-05-05 12.45 12.2 12.22 12.38 350700.0 11.83
2020-05-04 12.21 12.02 12.1 12.14 202700.0 11.6
2020-05-01 12.11 11.91 12.0 12.11 201700.0 11.57
2020-04-30 12.01 11.82 11.96 12.0 216900.0 11.46
2020-04-29 12.1 11.8 11.84 12.06 307600.0 11.52
2020-04-28 11.87 11.63 11.69 11.8 320000.0 11.27
2020-04-27 11.85 11.55 11.83 11.59 514500.0 11.07
2020-04-24 12.23 11.81 12.23 11.89 459700.0 11.36
2020-04-23 12.61 12.15 12.54 12.2 515800.0 11.66
2020-04-22 12.66 12.5 12.63 12.57 301100.0 12.01
2020-04-21 12.6 12.48 12.48 12.6 377100.0 12.04
2020-04-20 12.68 12.55 12.65 12.59 317800.0 12.03
2020-04-17 12.72 12.62 12.7 12.63 343300.0 12.07
2020-04-16 12.73 12.59 12.72 12.66 314400.0 12.09
2020-04-15 12.74 12.53 12.61 12.72 237800.0 12.15
2020-04-14 12.75 12.51 12.51 12.71 495100.0 12.14
2020-04-13 12.53 12.31 12.45 12.46 497300.0 11.85
2020-04-09 12.55 12.34 12.35 12.47 775000.0 11.86
2020-04-08 12.2 11.86 11.9 12.08 394500.0 11.49
2020-04-07 11.94 11.75 11.85 11.85 474500.0 11.27
2020-04-06 11.84 11.52 11.52 11.65 498500.0 11.08
2020-04-03 11.68 11.31 11.65 11.47 463700.0 10.91
2020-04-02 11.86 11.34 11.6 11.79 379000.0 11.21
2020-04-01 12.13 11.52 12.01 11.62 451400.0 11.05
2020-03-31 12.78 12.32 12.58 12.45 383100.0 11.84
2020-03-30 12.97 12.15 12.21 12.74 496900.0 12.11
2020-03-27 12.48 11.97 12.31 12.19 548200.0 11.59
2020-03-26 12.75 11.83 11.95 12.47 810100.0 11.86
2020-03-25 12.0 10.86 10.86 11.67 671200.0 11.1
2020-03-24 11.07 10.58 10.58 10.73 649500.0 10.2
2020-03-23 10.9 9.9 10.8 10.35 772500.0 9.84
2020-03-20 11.59 10.62 10.99 10.99 796700.0 10.45
2020-03-19 11.79 9.25 9.78 10.87 1389800.0 10.34
2020-03-18 11.25 9.3 11.25 10.01 1453600.0 9.52
2020-03-17 11.86 11.4 11.75 11.59 697500.0 11.02
2020-03-16 11.99 11.0 11.02 11.67 1022900.0 11.1
2020-03-13 12.57 11.8 11.8 12.55 1291000.0 11.93
2020-03-12 12.44 11.3 12.4 11.33 2345900.0 10.77
2020-03-11 14.2 13.0 14.18 13.24 2070300.0 12.53
2020-03-10 14.43 14.11 14.42 14.25 564300.0 13.49
2020-03-09 14.66 14.26 14.64 14.29 572100.0 13.53
2020-03-06 14.82 14.7 14.8 14.73 373500.0 13.94
2020-03-05 14.87 14.78 14.85 14.81 253700.0 14.02
2020-03-04 14.92 14.77 14.88 14.87 366100.0 14.07
2020-03-03 14.93 14.76 14.8 14.88 367600.0 14.08
2020-03-02 14.75 14.3 14.3 14.75 598600.0 13.96
2020-02-28 14.71 14.18 14.67 14.27 1424900.0 13.51
2020-02-27 14.92 14.73 14.87 14.74 397300.0 13.95
2020-02-26 14.98 14.82 14.91 14.86 437500.0 14.06
2020-02-25 14.92 14.82 14.84 14.91 293000.0 14.11
2020-02-24 14.93 14.83 14.88 14.84 216100.0 14.05
2020-02-21 15.0 14.87 14.96 14.88 362800.0 14.08
2020-02-20 14.92 14.73 14.73 14.92 313900.0 14.12
2020-02-19 14.71 14.58 14.6 14.71 331500.0 13.92
2020-02-18 14.62 14.55 14.62 14.57 275900.0 13.79