Skip to main content
Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.90
-0.01 (-0.13%)
At close: Jan 17, 2025, 4:00 PM
8.00
+0.10 (1.26%)
After-hours: Jan 17, 2025, 7:49 PM EST

JPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.917.937.907.907.90-0.13%627,862
Jan 16, 20257.947.947.897.917.91-0.13%755,745
Jan 15, 20257.927.957.917.927.92-0.38%1,331,384
Jan 14, 20257.937.957.907.957.880.63%914,052
Jan 13, 20257.917.957.877.907.83-0.75%967,115
Jan 10, 20257.967.977.897.967.89-0.50%1,274,741
Jan 8, 20257.978.007.938.007.930.38%1,063,626
Jan 7, 20258.028.037.957.977.90-0.75%788,789
Jan 6, 20258.038.047.988.037.96-1,163,972
Jan 3, 20258.008.037.998.037.960.37%717,110
Jan 2, 20257.938.007.918.007.931.78%938,755
Dec 31, 20247.957.977.857.867.80-0.51%1,603,411
Dec 30, 20247.857.927.807.907.830.64%1,809,659
Dec 27, 20247.947.947.837.857.79-1.13%906,629
Dec 26, 20247.957.967.897.947.87-0.38%1,190,537
Dec 24, 20247.987.987.957.977.900.25%592,519
Dec 23, 20247.907.957.907.957.880.63%1,265,783
Dec 20, 20247.847.967.837.907.830.89%1,340,549
Dec 19, 20247.877.877.797.837.77-0.76%1,887,060
Dec 18, 20248.008.027.877.897.82-1.13%1,544,486
Dec 17, 20248.078.087.987.987.91-1.24%1,206,820
Dec 16, 20248.088.118.038.088.010.12%1,183,508
Dec 13, 20248.058.088.048.078.00-0.37%1,032,709
Dec 12, 20248.128.148.098.107.97-0.49%1,060,532
Dec 11, 20248.168.178.138.148.01-0.25%1,042,858
Dec 10, 20248.168.178.158.168.030.25%966,527
Dec 9, 20248.138.158.128.148.010.37%892,905
Dec 6, 20248.118.138.088.117.980.50%1,036,367
Dec 5, 20248.128.138.078.077.94-0.25%666,879
Dec 4, 20248.128.138.068.097.96-0.37%1,115,992
Dec 3, 20248.128.128.098.127.99-671,749
Dec 2, 20248.118.128.088.127.990.50%1,327,865
Nov 29, 20248.068.088.058.087.950.62%538,083
Nov 27, 20248.048.068.028.037.900.12%597,375
Nov 26, 20248.068.078.008.027.89-0.62%869,961
Nov 25, 20248.068.088.058.077.940.25%874,634
Nov 22, 20248.088.098.038.057.92-0.37%769,122
Nov 21, 20248.058.088.018.087.950.50%1,260,893
Nov 20, 20248.038.058.018.047.910.12%912,881
Nov 19, 20248.068.068.028.037.90-0.25%1,054,336
Nov 18, 20248.078.118.048.057.92-0.12%1,630,581
Nov 15, 20248.018.077.998.067.93-0.25%831,709
Nov 14, 20248.118.118.068.087.88-0.25%948,899
Nov 13, 20248.098.138.078.107.900.50%1,217,387
Nov 12, 20248.128.138.038.067.86-0.74%941,000
Nov 11, 20248.148.158.108.127.92-0.37%1,020,168
Nov 8, 20248.118.158.098.157.950.62%773,566
Nov 7, 20248.058.108.028.107.901.00%737,082
Nov 6, 20248.008.027.968.027.820.12%954,960
Nov 5, 20248.028.057.978.017.81-1,030,874
Nov 4, 20248.088.098.008.017.81-0.87%649,125
Nov 1, 20248.088.128.058.087.880.50%1,004,528
Oct 31, 20248.028.057.988.047.840.37%951,278
Oct 30, 20248.008.027.978.017.810.50%513,388
Oct 29, 20248.018.017.957.977.78-0.75%909,870
Oct 28, 20248.068.098.008.037.83-0.37%802,710
Oct 25, 20248.098.118.058.067.86-580,263
Oct 24, 20248.058.088.028.067.860.25%952,878
Oct 23, 20248.098.107.958.047.84-0.74%996,027
Oct 22, 20248.088.108.058.107.900.75%977,575
Oct 21, 20248.058.068.018.047.84-909,841
Oct 18, 20248.098.108.028.047.84-0.25%758,055
Oct 17, 20248.108.118.048.067.86-0.49%849,537
Oct 16, 20248.108.108.078.107.900.25%907,820
Oct 15, 20248.078.118.028.087.88-0.37%873,008
Oct 14, 20248.128.138.098.117.85-0.12%706,544
Oct 11, 20248.138.148.088.127.86-0.12%641,486
Oct 10, 20248.138.158.098.137.87-696,823
Oct 9, 20248.128.138.098.137.870.37%904,897
Oct 8, 20247.978.107.958.107.842.14%1,363,881
Oct 7, 20248.008.027.917.937.67-0.75%1,325,974
Oct 4, 20248.048.057.977.997.73-0.50%1,241,645
Oct 3, 20248.068.078.008.037.77-0.37%703,914
Oct 2, 20248.058.088.038.067.80-921,152
Oct 1, 20248.138.148.028.067.80-0.12%1,466,827
Sep 30, 20248.078.138.048.077.810.12%2,852,981
Sep 27, 20248.068.068.018.067.800.62%1,061,398
Sep 26, 20248.168.188.018.017.75-1.72%1,604,611
Sep 25, 20248.238.238.138.157.89-0.97%885,645
Sep 24, 20248.248.248.208.237.96-952,862
Sep 23, 20248.198.238.188.237.960.73%950,310
Sep 20, 20248.128.178.118.177.910.74%823,205
Sep 19, 20248.158.168.098.117.850.37%1,096,350
Sep 18, 20248.038.088.028.087.820.75%734,153
Sep 17, 20248.018.037.988.027.760.25%1,046,917
Sep 16, 20247.998.007.978.007.740.13%1,012,050
Sep 13, 20247.937.997.937.997.730.25%941,038
Sep 12, 20247.947.977.907.977.650.63%1,127,889
Sep 11, 20247.917.927.867.927.600.38%932,181
Sep 10, 20247.897.917.887.897.570.25%1,047,411
Sep 9, 20247.837.897.837.877.550.51%915,286
Sep 6, 20247.857.877.817.837.51-0.25%1,002,592
Sep 5, 20247.877.897.837.857.53-0.13%1,017,235
Sep 4, 20247.837.887.837.867.540.26%986,119
Sep 3, 20247.907.947.827.847.52-0.25%1,709,186
Aug 30, 20247.887.927.857.867.54-0.13%952,203
Aug 29, 20247.857.877.837.877.550.25%701,797
Aug 28, 20247.877.877.817.857.53-697,797
Aug 27, 20247.857.867.847.857.53-757,202
Aug 26, 20247.877.887.827.857.530.13%1,158,901