Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
8.05
-0.03 (-0.31%)
Mar 9, 2026, 4:00 PM EDT - Market closed
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.00 | 8.06 | 7.98 | 8.05 | - | -0.31% | 1,386,103 |
| Mar 6, 2026 | 8.13 | 8.13 | 8.06 | 8.07 | 8.07 | -0.86% | 1,157,353 |
| Mar 5, 2026 | 8.17 | 8.17 | 8.13 | 8.14 | 8.14 | -0.49% | 672,274 |
| Mar 4, 2026 | 8.15 | 8.18 | 8.11 | 8.18 | 8.18 | 0.49% | 863,392 |
| Mar 3, 2026 | 8.21 | 8.21 | 8.12 | 8.14 | 8.14 | -1.21% | 1,362,655 |
| Mar 2, 2026 | 8.20 | 8.25 | 8.19 | 8.24 | 8.24 | 0.37% | 1,387,114 |
| Feb 27, 2026 | 8.23 | 8.23 | 8.19 | 8.21 | 8.21 | -0.24% | 860,022 |
| Feb 26, 2026 | 8.23 | 8.23 | 8.20 | 8.23 | 8.23 | - | 609,104 |
| Feb 25, 2026 | 8.22 | 8.23 | 8.20 | 8.23 | 8.23 | 0.12% | 794,640 |
| Feb 24, 2026 | 8.19 | 8.22 | 8.16 | 8.22 | 8.22 | 0.61% | 902,528 |
| Feb 23, 2026 | 8.16 | 8.20 | 8.16 | 8.17 | 8.17 | -0.37% | 815,273 |
| Feb 20, 2026 | 8.17 | 8.20 | 8.16 | 8.20 | 8.20 | 0.49% | 859,554 |
| Feb 19, 2026 | 8.17 | 8.20 | 8.13 | 8.16 | 8.16 | -0.37% | 1,156,944 |
| Feb 18, 2026 | 8.24 | 8.24 | 8.17 | 8.19 | 8.19 | -0.61% | 1,201,122 |
| Feb 17, 2026 | 8.24 | 8.25 | 8.19 | 8.24 | 8.24 | -0.12% | 1,093,493 |
| Feb 13, 2026 | 8.23 | 8.25 | 8.19 | 8.25 | 8.25 | -0.24% | 880,428 |
| Feb 12, 2026 | 8.30 | 8.30 | 8.25 | 8.27 | 8.21 | -0.24% | 838,839 |
| Feb 11, 2026 | 8.28 | 8.29 | 8.27 | 8.29 | 8.23 | 0.36% | 790,581 |
| Feb 10, 2026 | 8.25 | 8.27 | 8.23 | 8.26 | 8.20 | 0.12% | 933,111 |
| Feb 9, 2026 | 8.27 | 8.27 | 8.25 | 8.25 | 8.19 | -0.24% | 797,351 |
| Feb 6, 2026 | 8.26 | 8.28 | 8.23 | 8.27 | 8.21 | 0.12% | 1,144,262 |
| Feb 5, 2026 | 8.25 | 8.26 | 8.18 | 8.26 | 8.20 | 0.24% | 1,500,300 |
| Feb 4, 2026 | 8.23 | 8.24 | 8.21 | 8.24 | 8.18 | 0.37% | 1,183,396 |
| Feb 3, 2026 | 8.19 | 8.21 | 8.17 | 8.21 | 8.15 | 0.24% | 1,158,165 |
| Feb 2, 2026 | 8.18 | 8.21 | 8.15 | 8.19 | 8.13 | 0.37% | 1,383,611 |
| Jan 30, 2026 | 8.14 | 8.17 | 8.13 | 8.16 | 8.10 | 0.25% | 993,093 |
| Jan 29, 2026 | 8.12 | 8.15 | 8.11 | 8.14 | 8.08 | - | 825,491 |
| Jan 28, 2026 | 8.15 | 8.15 | 8.12 | 8.14 | 8.08 | -0.12% | 605,070 |
| Jan 27, 2026 | 8.14 | 8.15 | 8.13 | 8.15 | 8.09 | 0.12% | 922,608 |
| Jan 26, 2026 | 8.14 | 8.15 | 8.13 | 8.14 | 8.08 | - | 888,584 |
| Jan 23, 2026 | 8.10 | 8.15 | 8.09 | 8.14 | 8.08 | 0.25% | 637,487 |
| Jan 22, 2026 | 8.14 | 8.14 | 8.11 | 8.12 | 8.06 | -0.25% | 1,239,265 |
| Jan 21, 2026 | 8.09 | 8.14 | 8.08 | 8.14 | 8.08 | 0.87% | 1,429,494 |
| Jan 20, 2026 | 8.00 | 8.07 | 7.98 | 8.07 | 8.01 | 0.50% | 1,538,577 |
| Jan 16, 2026 | 8.06 | 8.07 | 8.02 | 8.03 | 7.97 | -0.37% | 2,076,475 |
| Jan 15, 2026 | 8.11 | 8.12 | 8.06 | 8.06 | 8.00 | -1.23% | 1,205,420 |
| Jan 14, 2026 | 8.16 | 8.18 | 8.14 | 8.16 | 8.04 | -0.12% | 1,124,573 |
| Jan 13, 2026 | 8.19 | 8.19 | 8.16 | 8.17 | 8.05 | - | 1,119,159 |
| Jan 12, 2026 | 8.16 | 8.18 | 8.14 | 8.17 | 8.05 | 0.12% | 734,492 |
| Jan 9, 2026 | 8.16 | 8.18 | 8.15 | 8.16 | 8.04 | 0.12% | 730,929 |
| Jan 8, 2026 | 8.14 | 8.17 | 8.14 | 8.15 | 8.03 | 0.12% | 810,862 |
| Jan 7, 2026 | 8.16 | 8.16 | 8.14 | 8.14 | 8.02 | -0.25% | 799,050 |
| Jan 6, 2026 | 8.11 | 8.16 | 8.10 | 8.16 | 8.04 | 0.62% | 953,259 |
| Jan 5, 2026 | 8.12 | 8.12 | 8.07 | 8.11 | 7.99 | 0.25% | 1,071,651 |
| Jan 2, 2026 | 8.15 | 8.15 | 8.06 | 8.09 | 7.97 | -0.25% | 1,231,531 |
| Dec 31, 2025 | 8.16 | 8.16 | 8.09 | 8.11 | 7.99 | -0.12% | 1,345,751 |
| Dec 30, 2025 | 8.10 | 8.12 | 8.09 | 8.12 | 8.00 | 0.50% | 1,011,202 |
| Dec 29, 2025 | 8.08 | 8.11 | 8.07 | 8.08 | 7.96 | -0.25% | 711,424 |
| Dec 26, 2025 | 8.09 | 8.10 | 8.09 | 8.10 | 7.98 | 0.12% | 582,006 |
| Dec 24, 2025 | 8.07 | 8.09 | 8.06 | 8.09 | 7.97 | 0.50% | 419,593 |