Skip to main content
Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
8.05
-0.03 (-0.37%)
At close: Nov 22, 2024, 4:00 PM
8.07
+0.02 (0.25%)
After-hours: Nov 22, 2024, 5:38 PM EST

JPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.088.098.038.058.05-0.37%769,122
Nov 21, 20248.058.088.018.088.080.50%1,260,893
Nov 20, 20248.038.058.018.048.040.12%912,881
Nov 19, 20248.068.068.028.038.03-0.25%1,054,336
Nov 18, 20248.078.118.048.058.05-0.12%1,630,581
Nov 15, 20248.018.077.998.068.06-0.25%831,709
Nov 14, 20248.118.118.068.088.01-0.25%948,899
Nov 13, 20248.098.138.078.108.030.50%1,217,387
Nov 12, 20248.128.138.038.067.99-0.74%941,000
Nov 11, 20248.148.158.108.128.05-0.37%1,020,168
Nov 8, 20248.118.158.098.158.080.62%773,566
Nov 7, 20248.058.108.028.108.031.00%737,082
Nov 6, 20248.008.027.968.027.950.12%954,960
Nov 5, 20248.028.057.978.017.94-1,030,874
Nov 4, 20248.088.098.008.017.94-0.87%649,125
Nov 1, 20248.088.128.058.088.010.50%1,004,528
Oct 31, 20248.028.057.988.047.970.37%951,278
Oct 30, 20248.008.027.978.017.940.50%513,388
Oct 29, 20248.018.017.957.977.91-0.75%909,870
Oct 28, 20248.068.098.008.037.96-0.37%802,710
Oct 25, 20248.098.118.058.067.99-580,263
Oct 24, 20248.058.088.028.067.990.25%952,878
Oct 23, 20248.098.107.958.047.97-0.74%996,027
Oct 22, 20248.088.108.058.108.030.75%977,575
Oct 21, 20248.058.068.018.047.97-909,841
Oct 18, 20248.098.108.028.047.97-0.25%758,055
Oct 17, 20248.108.118.048.067.99-0.49%849,537
Oct 16, 20248.108.108.078.108.030.25%907,820
Oct 15, 20248.078.118.028.088.01-0.37%873,008
Oct 14, 20248.128.138.098.117.98-0.12%706,544
Oct 11, 20248.138.148.088.127.99-0.12%641,486
Oct 10, 20248.138.158.098.138.00-696,823
Oct 9, 20248.128.138.098.138.000.37%904,897
Oct 8, 20247.978.107.958.107.972.14%1,363,881
Oct 7, 20248.008.027.917.937.80-0.75%1,325,974
Oct 4, 20248.048.057.977.997.86-0.50%1,241,645
Oct 3, 20248.068.078.008.037.90-0.37%703,914
Oct 2, 20248.058.088.038.067.93-921,152
Oct 1, 20248.138.148.028.067.93-0.12%1,466,827
Sep 30, 20248.078.138.048.077.940.12%2,852,981
Sep 27, 20248.068.068.018.067.930.62%1,061,398
Sep 26, 20248.168.188.018.017.88-1.72%1,604,611
Sep 25, 20248.238.238.138.158.02-0.97%885,645
Sep 24, 20248.248.248.208.238.10-952,862
Sep 23, 20248.198.238.188.238.100.73%950,310
Sep 20, 20248.128.178.118.178.040.74%823,205
Sep 19, 20248.158.168.098.117.980.37%1,096,350
Sep 18, 20248.038.088.028.087.950.75%734,153
Sep 17, 20248.018.037.988.027.890.25%1,046,917
Sep 16, 20247.998.007.978.007.870.13%1,012,050
Sep 13, 20247.937.997.937.997.860.25%941,038
Sep 12, 20247.947.977.907.977.780.63%1,127,889
Sep 11, 20247.917.927.867.927.730.38%932,181
Sep 10, 20247.897.917.887.897.700.25%1,047,411
Sep 9, 20247.837.897.837.877.680.51%915,286
Sep 6, 20247.857.877.817.837.64-0.25%1,002,592
Sep 5, 20247.877.897.837.857.66-0.13%1,017,235
Sep 4, 20247.837.887.837.867.670.26%986,119
Sep 3, 20247.907.947.827.847.65-0.25%1,709,186
Aug 30, 20247.887.927.857.867.67-0.13%952,203
Aug 29, 20247.857.877.837.877.680.25%701,797
Aug 28, 20247.877.877.817.857.66-697,797
Aug 27, 20247.857.867.847.857.66-757,202
Aug 26, 20247.877.887.827.857.660.13%1,158,901
Aug 23, 20247.797.857.787.847.651.16%1,278,435
Aug 22, 20247.797.817.727.757.56-0.51%1,143,902
Aug 21, 20247.797.797.767.797.60-1,054,184
Aug 20, 20247.777.797.747.797.600.52%1,563,033
Aug 19, 20247.767.777.747.757.560.39%1,319,497
Aug 16, 20247.707.757.707.727.530.39%1,086,970
Aug 15, 20247.697.717.677.697.50-0.52%1,200,025
Aug 14, 20247.757.767.717.737.480.13%1,454,627
Aug 13, 20247.677.757.667.727.471.18%1,940,036
Aug 12, 20247.657.667.587.637.380.26%1,308,017
Aug 9, 20247.587.617.547.617.361.06%781,373
Aug 8, 20247.557.577.507.537.28-0.13%1,028,966
Aug 7, 20247.577.597.527.547.290.40%1,103,259
Aug 6, 20247.497.557.417.517.260.67%1,328,930
Aug 5, 20247.567.597.437.467.22-2.99%1,967,515
Aug 2, 20247.747.757.657.697.44-0.39%990,884
Aug 1, 20247.727.747.707.727.470.52%852,480
Jul 31, 20247.697.697.677.687.430.39%964,858
Jul 30, 20247.657.677.647.657.400.39%877,981
Jul 29, 20247.627.647.617.627.370.40%845,014
Jul 26, 20247.627.647.597.597.340.13%725,622
Jul 25, 20247.597.617.587.587.330.26%862,027
Jul 24, 20247.587.597.537.567.31-0.40%964,094
Jul 23, 20247.597.597.557.597.340.26%1,051,796
Jul 22, 20247.557.587.547.577.320.53%912,479
Jul 19, 20247.517.567.477.537.28-2,259,006
Jul 18, 20247.587.587.507.537.28-0.13%1,064,945
Jul 17, 20247.537.567.517.547.29-0.26%941,172
Jul 16, 20247.687.687.527.567.31-1.18%2,053,308
Jul 15, 20247.747.747.607.657.40-1.92%1,976,488
Jul 12, 20247.737.807.717.807.481.56%1,281,410
Jul 11, 20247.597.687.587.687.361.59%966,334
Jul 10, 20247.557.577.517.567.250.53%1,986,449
Jul 9, 20247.557.577.497.527.21-1,252,634
Jul 8, 20247.507.547.467.527.210.53%866,103
Jul 5, 20247.517.547.457.487.17-1,239,956