Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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, 2009 7.124 7.137 7.020 7.098 53,858 -0.01(-0.18%)
May 28, 2009 6.936 7.196 6.864 7.111 288,809 +0.20(+2.82%)
May 27, 2009 7.196 7.196 6.858 6.916 81,003 +0.04(+0.57%)
May 26, 2009 7.001 7.001 6.858 6.877 66,682 -0.01(-0.09%)
May 22, 2009 6.877 6.942 6.871 6.884 74,211 +0.03(+0.38%)
May 21, 2009 6.936 6.942 6.799 6.858 50,804 +0.01(+0.14%)
May 20, 2009 6.851 6.955 6.715 6.848 46,315 +0.14(+2.08%)
May 19, 2009 6.858 6.942 6.708 6.708 78,035 -0.07(-1.05%)
May 18, 2009 6.871 6.871 6.767 6.780 45,834 +0.01(+0.19%)
May 15, 2009 6.760 6.858 6.663 6.767 31,848 +0.05(+0.68%)
May 14, 2009 6.689 6.724 6.676 6.721 81,995 +0.03(+0.49%)
May 13, 2009 6.871 6.871 6.676 6.689 85,959 -0.21(-3.02%)
May 12, 2009 6.942 7.001 6.877 6.897 85,947 +0.03(+0.38%)
May 11, 2009 6.949 6.955 6.838 6.871 71,325 -0.03(-0.47%)
May 08, 2009 7.027 7.027 6.773 6.903 50,692 +0.12(+1.72%)
May 07, 2009 6.851 6.858 6.760 6.786 88,287 +0.00(+0.00%)
May 06, 2009 6.825 6.825 6.702 6.786 38,948 -0.04(-0.57%)
May 05, 2009 6.799 6.825 6.760 6.825 47,063 +0.02(+0.29%)
May 04, 2009 6.800 6.819 6.773 6.806 79,218 -0.01(-0.14%)
May 01, 2009 6.682 6.825 6.682 6.816 58,528 +0.17(+2.59%)
Apr 30, 2009 6.650 6.754 6.611 6.643 30,561 +0.01(+0.20%)
Apr 29, 2009 6.689 6.715 6.604 6.630 42,597 -0.05(-0.78%)
Apr 28, 2009 6.520 6.845 6.520 6.682 66,428 +0.16(+2.39%)
Apr 27, 2009 6.578 6.580 6.507 6.526 37,514 -0.04(-0.59%)
Apr 24, 2009 6.500 6.565 6.494 6.565 46,485 +0.08(+1.30%)
Apr 23, 2009 6.494 6.500 6.468 6.481 43,642 -0.01(-0.18%)
Apr 22, 2009 6.390 6.500 6.338 6.492 67,562 +0.02(+0.38%)
Apr 21, 2009 6.494 6.494 6.422 6.468 31,075 +0.02(+0.30%)
Apr 20, 2009 6.312 6.468 6.305 6.448 38,934 +0.14(+2.27%)
Apr 17, 2009 6.422 6.487 6.305 6.305 94,171 +0.00(+0.00%)
Apr 16, 2009 6.689 6.689 6.117 6.305 123,777 -0.32(-4.81%)
Apr 15, 2009 6.520 6.624 6.351 6.624 84,881 +0.10(+1.60%)
Apr 14, 2009 6.403 6.617 6.403 6.520 40,176 +0.08(+1.31%)
Apr 13, 2009 6.461 6.533 6.338 6.435 49,112 -0.15(-2.27%)
Apr 09, 2009 6.747 6.747 6.442 6.585 69,083 -0.16(-2.41%)
Apr 08, 2009 6.747 6.786 6.669 6.747 57,590 +0.01(+0.19%)
Apr 07, 2009 6.715 6.793 6.715 6.734 25,763 -0.05(-0.67%)
Apr 06, 2009 6.806 6.806 6.734 6.780 44,791 +0.04(+0.58%)
Apr 03, 2009 6.663 6.806 6.611 6.741 50,091 +0.16(+2.47%)
Apr 02, 2009 6.676 6.682 6.383 6.578 47,563 -0.04(-0.59%)
Apr 01, 2009 6.851 6.871 6.578 6.617 68,896 -0.01(-0.20%)
Mar 31, 2009 6.630 6.630 6.540 6.630 14,569 +0.10(+1.59%)
Mar 30, 2009 6.695 6.695 6.403 6.526 59,851 -0.02(-0.30%)
Mar 26, 2009 6.403 6.617 6.403 6.546 46,240 +0.01(+0.20%)
Mar 25, 2009 6.487 6.533 6.240 6.533 40,997 +0.29(+4.69%)
Mar 24, 2009 6.526 6.526 6.227 6.240 49,018 -0.20(-3.03%)
Mar 23, 2009 5.896 6.533 5.896 6.435 38,383 -0.01(-0.10%)
Mar 20, 2009 6.435 6.559 6.435 6.442 47,808 -0.07(-1.00%)
Mar 19, 2009 6.442 6.630 6.240 6.507 79,292 +0.10(+1.52%)
Mar 18, 2009 6.325 6.487 6.305 6.409 29,552 +0.20(+3.14%)
Mar 17, 2009 6.273 6.279 6.123 6.214 30,815 -0.05(-0.83%)
Mar 16, 2009 6.273 6.305 6.175 6.266 39,496 +0.12(+1.90%)
Mar 13, 2009 6.175 6.409 6.052 6.149 0 -0.13(-2.07%)
Mar 12, 2009 6.292 6.344 6.175 6.279 33,113 -0.03(-0.51%)
Mar 11, 2009 6.117 6.357 6.045 6.312 32,332 +0.23(+3.85%)
Mar 10, 2009 5.785 6.286 5.785 6.078 58,850 +0.36(+6.25%)
Mar 09, 2009 5.720 5.980 5.532 5.720 54,969 -0.04(-0.68%)
Mar 06, 2009 6.013 6.071 5.759 5.759 0 -0.23(-3.83%)
Mar 05, 2009 6.351 6.435 5.863 5.989 86,521 -0.30(-4.73%)
Mar 04, 2009 6.045 6.321 6.032 6.286 42,651 +0.16(+2.65%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.