Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

10.40 +0.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 9.745 9.863 9.715 9.804 469,704 +0.06(+0.60%)
Jan 30, 2024 9.666 9.745 9.666 9.745 452,967 +0.04(+0.40%)
Jan 29, 2024 9.597 9.705 9.578 9.705 367,111 +0.11(+1.13%)
Jan 26, 2024 9.499 9.607 9.484 9.597 603,374 +0.10(+1.03%)
Jan 25, 2024 9.450 9.499 9.440 9.499 236,450 +0.06(+0.62%)
Jan 24, 2024 9.450 9.479 9.430 9.440 292,683 +0.01(+0.10%)
Jan 23, 2024 9.440 9.479 9.406 9.430 369,296 -0.04(-0.42%)
Jan 22, 2024 9.499 9.519 9.450 9.470 374,040 +0.04(+0.42%)
Jan 19, 2024 9.460 9.464 9.322 9.430 312,148 +0.00(+0.00%)
Jan 18, 2024 9.509 9.529 9.381 9.430 274,309 -0.09(-0.93%)
Jan 17, 2024 9.548 9.548 9.489 9.519 310,094 -0.04(-0.41%)
Jan 16, 2024 9.637 9.656 9.548 9.558 367,022 -0.09(-0.92%)
Jan 12, 2024 9.686 9.696 9.622 9.646 314,271 +0.00(+0.00%)
Jan 11, 2024 9.705 9.735 9.632 9.646 579,709 -0.06(-0.58%)
Jan 10, 2024 9.742 9.742 9.634 9.703 278,628 +0.00(+0.00%)
Jan 09, 2024 9.723 9.732 9.678 9.703 168,694 -0.03(-0.30%)
Jan 08, 2024 9.674 9.732 9.659 9.732 362,268 +0.10(+1.02%)
Jan 05, 2024 9.674 9.713 9.600 9.634 419,283 -0.04(-0.40%)
Jan 04, 2024 9.723 9.723 9.674 9.674 388,600 -0.06(-0.60%)
Jan 03, 2024 9.723 9.751 9.679 9.732 352,719 +0.01(+0.10%)
Jan 02, 2024 9.625 9.723 9.605 9.723 309,585 +0.06(+0.61%)
Dec 29, 2023 9.634 9.674 9.586 9.664 960,440 +0.03(+0.30%)
Dec 28, 2023 9.693 9.700 9.625 9.634 634,948 -0.10(-1.01%)
Dec 27, 2023 9.723 9.742 9.664 9.732 791,821 +0.07(+0.71%)
Dec 26, 2023 9.723 9.742 9.625 9.664 911,430 -0.06(-0.60%)
Dec 22, 2023 9.771 9.815 9.698 9.723 554,059 +0.00(+0.00%)
Dec 21, 2023 9.742 9.776 9.683 9.723 601,726 -0.01(-0.10%)
Dec 20, 2023 9.781 9.811 9.703 9.732 498,060 -0.03(-0.30%)
Dec 19, 2023 9.771 9.820 9.733 9.762 750,063 +0.03(+0.30%)
Dec 18, 2023 9.781 9.791 9.674 9.732 804,343 -0.07(-0.70%)
Dec 15, 2023 9.869 9.879 9.762 9.801 631,876 -0.03(-0.30%)
Dec 14, 2023 9.644 9.869 9.644 9.830 841,830 +0.23(+2.37%)
Dec 13, 2023 9.593 9.632 9.447 9.603 662,824 +0.05(+0.51%)
Dec 12, 2023 9.573 9.622 9.486 9.554 433,238 +0.00(+0.00%)
Dec 11, 2023 9.593 9.612 9.534 9.554 266,678 -0.08(-0.81%)
Dec 08, 2023 9.622 9.651 9.544 9.632 284,620 -0.02(-0.20%)
Dec 07, 2023 9.583 9.661 9.559 9.651 337,783 +0.07(+0.71%)
Dec 06, 2023 9.661 9.681 9.573 9.583 623,324 -0.07(-0.71%)
Dec 05, 2023 9.681 9.700 9.622 9.651 357,836 +0.00(+0.00%)
Dec 04, 2023 9.661 9.700 9.617 9.651 409,194 -0.03(-0.30%)
Dec 01, 2023 9.427 9.681 9.412 9.681 650,022 +0.28(+3.01%)
Nov 30, 2023 9.388 9.427 9.330 9.398 461,069 +0.01(+0.10%)
Nov 29, 2023 9.349 9.432 9.330 9.388 512,060 +0.08(+0.84%)
Nov 28, 2023 9.320 9.354 9.267 9.311 525,198 +0.00(+0.00%)
Nov 27, 2023 9.427 9.457 9.311 9.311 528,257 -0.12(-1.24%)
Nov 24, 2023 9.457 9.457 9.388 9.427 134,171 -0.01(-0.10%)
Nov 22, 2023 9.496 9.516 9.408 9.437 256,417 +0.00(+0.00%)
Nov 21, 2023 9.437 9.437 9.384 9.437 199,780 +0.01(+0.10%)
Nov 20, 2023 9.398 9.437 9.354 9.427 395,019 +0.06(+0.62%)
Nov 17, 2023 9.437 9.437 9.311 9.369 332,256 +0.00(+0.00%)
Nov 16, 2023 9.291 9.379 9.237 9.369 313,105 +0.18(+1.91%)
Nov 15, 2023 9.194 9.228 9.125 9.194 425,534 -0.01(-0.11%)
Nov 14, 2023 9.155 9.223 9.135 9.203 418,333 +0.21(+2.30%)
Nov 13, 2023 9.016 9.084 8.953 8.996 361,813 -0.03(-0.32%)
Nov 10, 2023 8.967 9.045 8.899 9.026 318,845 +0.11(+1.20%)
Nov 09, 2023 8.977 9.001 8.851 8.919 326,874 -0.06(-0.65%)
Nov 08, 2023 8.977 9.011 8.890 8.977 477,903 +0.06(+0.65%)
Nov 07, 2023 8.793 8.958 8.793 8.919 410,101 +0.16(+1.88%)
Nov 06, 2023 8.735 8.803 8.667 8.754 466,092 -0.01(-0.11%)
Nov 03, 2023 8.677 8.773 8.667 8.764 781,624 +0.20(+2.38%)
Nov 02, 2023 8.366 8.609 8.363 8.560 983,104 +0.27(+3.27%)
Nov 01, 2023 8.172 8.289 8.125 8.289 578,753 +0.17(+2.15%)
Oct 31, 2023 8.153 8.192 8.066 8.114 684,151 +0.00(+0.00%)
Oct 30, 2023 8.066 8.172 8.056 8.114 607,829 +0.04(+0.48%)
Oct 27, 2023 8.114 8.134 8.008 8.075 777,189 -0.04(-0.48%)
Oct 26, 2023 8.163 8.211 8.032 8.114 903,619 -0.06(-0.71%)
Oct 25, 2023 8.289 8.289 8.105 8.172 548,395 -0.16(-1.86%)
Oct 24, 2023 8.279 8.347 8.265 8.328 459,014 +0.10(+1.18%)
Oct 23, 2023 8.318 8.357 8.201 8.231 695,944 -0.10(-1.16%)
Oct 20, 2023 8.318 8.366 8.260 8.328 646,258 -0.01(-0.12%)
Oct 19, 2023 8.405 8.434 8.308 8.337 546,999 -0.07(-0.81%)
Oct 18, 2023 8.512 8.521 8.386 8.405 701,893 -0.16(-1.92%)
Oct 17, 2023 8.628 8.643 8.516 8.570 629,617 -0.13(-1.45%)
Oct 16, 2023 8.822 8.822 8.686 8.696 357,727 -0.10(-1.10%)
Oct 13, 2023 8.822 8.851 8.793 8.793 341,514 +0.02(+0.22%)
Oct 12, 2023 8.861 8.861 8.735 8.773 367,838 -0.07(-0.74%)
Oct 11, 2023 8.800 8.849 8.791 8.839 313,400 +0.14(+1.55%)
Oct 10, 2023 8.636 8.752 8.612 8.704 503,984 +0.05(+0.56%)
Oct 09, 2023 8.627 8.665 8.588 8.656 302,831 +0.07(+0.79%)
Oct 06, 2023 8.578 8.627 8.492 8.588 548,772 -0.04(-0.45%)
Oct 05, 2023 8.752 8.791 8.578 8.627 580,279 -0.14(-1.65%)
Oct 04, 2023 8.723 8.800 8.694 8.771 730,097 +0.12(+1.34%)
Oct 03, 2023 8.656 8.723 8.607 8.656 651,852 -0.04(-0.44%)
Oct 02, 2023 8.945 8.945 8.675 8.694 769,405 -0.26(-2.91%)
Sep 29, 2023 8.926 8.955 8.820 8.955 722,791 +0.09(+0.98%)
Sep 28, 2023 8.820 8.868 8.607 8.868 803,651 +0.02(+0.22%)
Sep 27, 2023 8.993 9.013 8.786 8.849 709,512 -0.14(-1.50%)
Sep 26, 2023 9.119 9.148 8.945 8.984 594,764 -0.16(-1.79%)
Sep 25, 2023 9.302 9.157 9.022 9.148 1,119,450 -0.25(-2.67%)
Sep 22, 2023 9.456 9.456 9.360 9.399 437,236 +0.01(+0.10%)
Sep 21, 2023 9.485 9.505 9.225 9.389 1,341,426 -0.15(-1.62%)
Sep 20, 2023 9.495 9.587 9.476 9.543 376,765 +0.05(+0.51%)
Sep 19, 2023 9.505 9.514 9.442 9.495 244,737 -0.01(-0.10%)
Sep 18, 2023 9.524 9.543 9.485 9.505 482,344 -0.06(-0.61%)
Sep 15, 2023 9.649 9.649 9.553 9.563 183,546 -0.06(-0.60%)
Sep 14, 2023 9.678 9.678 9.601 9.621 211,085 -0.04(-0.44%)
Sep 13, 2023 9.615 9.697 9.615 9.663 181,590 +0.09(+0.90%)
Sep 12, 2023 9.596 9.606 9.560 9.577 300,717 -0.01(-0.10%)
Sep 11, 2023 9.654 9.663 9.567 9.587 315,669 -0.01(-0.10%)
Sep 08, 2023 9.615 9.663 9.558 9.596 319,522 -0.02(-0.20%)
Sep 07, 2023 9.702 9.702 9.587 9.615 315,017 -0.07(-0.69%)
Sep 06, 2023 9.740 9.740 9.683 9.683 166,553 -0.03(-0.30%)
Sep 05, 2023 9.673 9.740 9.673 9.711 257,361 +0.00(+0.00%)
Sep 01, 2023 9.702 9.721 9.644 9.711 353,227 +0.03(+0.30%)
Aug 31, 2023 9.731 9.736 9.654 9.683 321,676 -0.02(-0.20%)
Aug 30, 2023 9.740 9.788 9.702 9.702 357,461 -0.05(-0.49%)
Aug 29, 2023 9.663 9.750 9.649 9.750 426,972 +0.12(+1.20%)
Aug 28, 2023 9.711 9.711 9.635 9.635 401,885 -0.04(-0.40%)
Aug 25, 2023 9.663 9.702 9.644 9.673 195,284 +0.00(+0.00%)
Aug 24, 2023 9.779 9.779 9.663 9.673 262,790 -0.12(-1.27%)
Aug 23, 2023 9.750 9.803 9.711 9.798 398,299 +0.09(+0.89%)
Aug 22, 2023 9.798 9.798 9.711 9.711 240,111 -0.05(-0.49%)
Aug 21, 2023 9.798 9.798 9.740 9.760 223,042 -0.09(-0.88%)
Aug 18, 2023 9.798 9.894 9.788 9.846 208,683 +0.06(+0.59%)
Aug 17, 2023 9.856 9.856 9.740 9.788 441,972 -0.05(-0.49%)
Aug 16, 2023 9.932 9.971 9.836 9.836 244,616 -0.12(-1.16%)
Aug 15, 2023 9.913 9.980 9.904 9.952 217,846 +0.00(+0.00%)
Aug 14, 2023 9.952 10.01 9.941 9.952 294,591 -0.07(-0.71%)
Aug 11, 2023 9.975 10.05 9.956 10.02 165,662 +0.08(+0.77%)
Aug 10, 2023 10.01 10.07 9.918 9.947 340,156 -0.04(-0.38%)
Aug 09, 2023 9.937 10.03 9.937 9.985 174,982 +0.07(+0.68%)
Aug 08, 2023 9.918 10.00 9.918 9.918 324,405 +0.02(+0.19%)
Aug 07, 2023 9.995 10.02 9.889 9.899 567,284 -0.11(-1.05%)
Aug 04, 2023 9.956 10.04 9.956 10.00 295,782 +0.07(+0.67%)
Aug 03, 2023 10.02 10.03 9.928 9.937 566,739 -0.17(-1.70%)
Aug 02, 2023 10.07 10.16 10.03 10.11 624,996 -0.02(-0.19%)
Aug 01, 2023 10.09 10.14 10.02 10.13 397,082 +0.01(+0.09%)
Jul 31, 2023 10.08 10.15 10.06 10.12 373,683 +0.05(+0.47%)
Jul 28, 2023 10.04 10.11 10.00 10.07 404,286 +0.06(+0.57%)
Jul 27, 2023 10.07 10.09 9.995 10.01 380,164 -0.06(-0.57%)
Jul 26, 2023 10.10 10.10 10.05 10.07 451,248 -0.03(-0.28%)
Jul 25, 2023 10.12 10.15 10.09 10.10 228,908 -0.01(-0.09%)
Jul 24, 2023 10.10 10.17 10.10 10.11 182,984 +0.02(+0.19%)
Jul 21, 2023 10.15 10.19 10.09 10.09 239,540 -0.01(-0.10%)
Jul 20, 2023 10.16 10.17 10.07 10.10 356,298 -0.09(-0.85%)
Jul 19, 2023 10.13 10.20 10.13 10.19 304,055 +0.08(+0.76%)
Jul 18, 2023 10.11 10.18 10.10 10.11 325,208 +0.00(+0.00%)
Jul 17, 2023 10.11 10.18 10.06 10.11 522,775 -0.02(-0.19%)
Jul 14, 2023 10.23 10.23 10.09 10.13 226,420 -0.07(-0.66%)
Jul 13, 2023 10.18 10.20 10.14 10.20 137,030 +0.08(+0.81%)
Jul 12, 2023 10.20 10.20 10.09 10.11 213,163 +0.05(+0.47%)
Jul 11, 2023 10.12 10.15 10.02 10.07 259,526 -0.04(-0.38%)
Jul 10, 2023 10.08 10.10 10.07 10.10 148,541 +0.06(+0.57%)
Jul 07, 2023 9.999 10.11 9.999 10.05 201,887 +0.00(+0.00%)
Jul 06, 2023 10.04 10.05 9.971 10.05 450,284 -0.05(-0.47%)
Jul 05, 2023 10.20 10.26 10.09 10.09 322,097 -0.13(-1.30%)
Jul 03, 2023 10.18 10.25 10.17 10.23 229,895 +0.16(+1.61%)
Jun 30, 2023 10.19 10.22 10.07 10.07 270,595 -0.05(-0.47%)
Jun 29, 2023 10.19 10.21 10.08 10.11 368,503 -0.12(-1.21%)
Jun 28, 2023 10.31 10.33 10.23 10.24 181,093 -0.06(-0.55%)
Jun 27, 2023 10.27 10.32 10.21 10.29 278,622 +0.09(+0.84%)
Jun 26, 2023 10.23 10.27 10.18 10.21 188,981 +0.01(+0.09%)
Jun 23, 2023 10.20 10.25 10.19 10.20 213,617 +0.05(+0.47%)
Jun 22, 2023 10.21 10.23 10.15 10.15 219,677 -0.06(-0.56%)
Jun 21, 2023 10.24 10.25 10.19 10.21 139,966 -0.04(-0.37%)
Jun 20, 2023 10.16 10.27 10.16 10.25 280,785 +0.06(+0.56%)
Jun 16, 2023 10.30 10.31 10.18 10.19 188,868 -0.09(-0.83%)
Jun 15, 2023 10.24 10.29 10.21 10.28 144,988 +0.43(+4.36%)
May 08, 2023 9.893 9.912 9.832 9.846 420,724 -0.06(-0.57%)
May 05, 2023 9.884 9.969 9.856 9.903 343,575 +0.08(+0.77%)
May 04, 2023 9.874 9.922 9.818 9.827 612,429 -0.07(-0.67%)
May 03, 2023 9.997 10.03 9.893 9.893 713,126 -0.15(-1.50%)
May 02, 2023 10.01 10.08 9.950 10.04 520,418 +0.00(+0.00%)
May 01, 2023 10.20 10.23 10.03 10.04 397,557 -0.15(-1.48%)
Apr 28, 2023 10.20 10.24 10.17 10.20 173,021 -0.01(-0.09%)
Apr 27, 2023 10.09 10.20 10.09 10.20 168,640 +0.11(+1.12%)
Apr 26, 2023 10.10 10.17 10.06 10.09 241,610 +0.00(+0.00%)
Apr 25, 2023 10.03 10.10 10.00 10.09 182,366 +0.07(+0.66%)
Apr 24, 2023 9.978 10.08 9.978 10.03 207,410 +0.07(+0.66%)
Apr 21, 2023 10.03 10.04 9.903 9.959 202,779 -0.02(-0.19%)
Apr 20, 2023 9.922 9.978 9.903 9.978 226,323 +0.08(+0.76%)
Apr 19, 2023 10.06 10.07 9.723 9.903 586,113 -0.23(-2.24%)
Apr 18, 2023 10.16 10.16 10.02 10.13 248,473 -0.01(-0.09%)
Apr 17, 2023 10.22 10.24 10.11 10.14 260,376 -0.12(-1.20%)
Apr 14, 2023 10.40 10.41 10.25 10.26 225,493 -0.15(-1.45%)
Apr 13, 2023 10.40 10.42 10.37 10.41 148,353 +0.06(+0.60%)
Apr 12, 2023 10.44 10.47 10.29 10.35 268,796 -0.06(-0.54%)
Apr 11, 2023 10.41 10.43 10.34 10.41 223,798 +0.03(+0.27%)
Apr 10, 2023 10.35 10.38 10.28 10.38 256,888 +0.07(+0.64%)
Apr 06, 2023 10.30 10.40 10.28 10.31 344,403 +0.05(+0.46%)
Apr 05, 2023 10.26 10.32 10.23 10.27 212,161 +0.01(+0.09%)
Apr 04, 2023 10.14 10.27 10.10 10.26 318,344 +0.11(+1.11%)
Apr 03, 2023 10.15 10.22 10.09 10.14 419,731 -0.01(-0.09%)
Mar 31, 2023 9.965 10.15 9.956 10.15 350,524 +0.24(+2.37%)
Mar 30, 2023 9.777 9.918 9.777 9.918 302,265 +0.18(+1.83%)
Mar 29, 2023 9.721 9.777 9.721 9.740 337,877 +0.01(+0.10%)
Mar 28, 2023 9.693 9.749 9.683 9.730 264,482 +0.06(+0.58%)
Mar 27, 2023 9.655 9.777 9.655 9.674 231,292 +0.00(+0.00%)
Mar 24, 2023 9.674 9.702 9.627 9.674 160,864 +0.04(+0.39%)
Mar 23, 2023 9.702 9.721 9.618 9.636 188,494 -0.04(-0.39%)
Mar 22, 2023 9.683 9.711 9.617 9.674 267,246 +0.02(+0.19%)
Mar 21, 2023 9.768 9.768 9.646 9.655 272,611 -0.07(-0.72%)
Mar 20, 2023 9.777 9.805 9.721 9.726 102,720 -0.07(-0.72%)
Mar 17, 2023 9.749 9.815 9.749 9.796 201,712 +0.08(+0.77%)
Mar 16, 2023 9.768 9.843 9.721 9.721 503,008 +0.00(+0.00%)
Mar 15, 2023 9.730 9.777 9.636 9.721 307,623 -0.04(-0.39%)
Mar 14, 2023 9.815 9.843 9.721 9.758 338,677 +0.05(+0.54%)
Mar 13, 2023 9.641 9.725 9.622 9.706 389,652 +0.07(+0.68%)
Mar 10, 2023 9.688 9.762 9.622 9.641 362,770 +0.00(+0.00%)
Mar 09, 2023 9.688 9.697 9.631 9.641 313,926 +0.01(+0.10%)
Mar 08, 2023 9.641 9.670 9.617 9.631 165,300 +0.02(+0.19%)
Mar 07, 2023 9.631 9.659 9.575 9.613 405,572 -0.02(-0.19%)
Mar 06, 2023 9.650 9.688 9.603 9.631 471,804 +0.00(+0.00%)
Mar 03, 2023 9.603 9.688 9.603 9.631 200,150 +0.07(+0.68%)
Mar 02, 2023 9.519 9.594 9.477 9.566 432,707 +0.02(+0.20%)
Mar 01, 2023 9.603 9.603 9.519 9.547 292,417 -0.03(-0.29%)
Feb 28, 2023 9.641 9.641 9.566 9.575 374,935 -0.07(-0.78%)
Feb 27, 2023 9.734 9.744 9.631 9.650 330,451 -0.05(-0.48%)
Feb 24, 2023 9.669 9.716 9.641 9.697 268,701 +0.00(+0.00%)
Feb 23, 2023 9.688 9.744 9.650 9.697 351,197 +0.05(+0.48%)
Feb 22, 2023 9.706 9.706 9.613 9.650 352,448 -0.06(-0.58%)
Feb 21, 2023 9.725 9.725 9.613 9.706 426,329 -0.06(-0.58%)
Feb 17, 2023 9.781 9.800 9.706 9.762 328,135 -0.01(-0.10%)
Feb 16, 2023 9.903 9.903 9.744 9.772 489,781 -0.17(-1.69%)
Feb 15, 2023 10.07 10.10 9.847 9.940 477,920 -0.15(-1.48%)
Feb 14, 2023 10.12 10.12 10.04 10.09 168,458 -0.02(-0.23%)
Feb 13, 2023 10.17 10.19 10.09 10.11 226,813 +0.00(+0.00%)
Feb 10, 2023 10.06 10.12 10.02 10.11 287,943 +0.09(+0.93%)
Feb 09, 2023 10.24 10.25 10.01 10.02 538,443 -0.15(-1.47%)
Feb 08, 2023 10.24 10.27 10.16 10.17 388,299 -0.05(-0.46%)
Feb 07, 2023 10.18 10.28 10.14 10.22 431,847 +0.07(+0.74%)
Feb 06, 2023 10.31 10.31 10.14 10.14 748,397 -0.21(-1.98%)
Feb 03, 2023 10.33 10.36 10.29 10.35 328,033 -0.03(-0.27%)
Feb 02, 2023 10.37 10.45 10.33 10.37 911,172 +0.07(+0.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.