Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.97
-0.06 (-0.75%)
Oct 29, 2024, 4:00 PM EDT - Market closed

JPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20248.018.017.957.977.97-0.75%909,803
Oct 28, 20248.068.098.008.038.03-0.37%802,710
Oct 25, 20248.098.118.058.068.06-580,263
Oct 24, 20248.058.088.028.068.060.25%952,878
Oct 23, 20248.098.107.958.048.04-0.74%996,027
Oct 22, 20248.088.108.058.108.100.75%977,575
Oct 21, 20248.058.068.018.048.04-909,841
Oct 18, 20248.098.108.028.048.04-0.25%758,055
Oct 17, 20248.108.118.048.068.06-0.49%849,537
Oct 16, 20248.108.108.078.108.100.25%907,820
Oct 15, 20248.078.118.028.088.08-0.37%873,008
Oct 14, 20248.128.138.098.118.04-0.12%706,544
Oct 11, 20248.138.148.088.128.05-0.12%641,486
Oct 10, 20248.138.158.098.138.06-696,823
Oct 9, 20248.128.138.098.138.060.37%904,897
Oct 8, 20247.978.107.958.108.032.14%1,363,881
Oct 7, 20248.008.027.917.937.87-0.75%1,325,974
Oct 4, 20248.048.057.977.997.93-0.50%1,241,645
Oct 3, 20248.068.078.008.037.96-0.37%703,914
Oct 2, 20248.058.088.038.067.99-921,152
Oct 1, 20248.138.148.028.067.99-0.12%1,466,827
Sep 30, 20248.078.138.048.078.000.12%2,852,981
Sep 27, 20248.068.068.018.067.990.62%1,061,398
Sep 26, 20248.168.188.018.017.95-1.72%1,604,611
Sep 25, 20248.238.238.138.158.08-0.97%885,645
Sep 24, 20248.248.248.208.238.16-952,862
Sep 23, 20248.198.238.188.238.160.73%950,310
Sep 20, 20248.128.178.118.178.100.74%823,205
Sep 19, 20248.158.168.098.118.040.37%1,096,350
Sep 18, 20248.038.088.028.088.010.75%734,153
Sep 17, 20248.018.037.988.027.960.25%1,046,917
Sep 16, 20247.998.007.978.007.940.13%1,012,050
Sep 13, 20247.937.997.937.997.930.25%941,038
Sep 12, 20247.947.977.907.977.840.63%1,127,889
Sep 11, 20247.917.927.867.927.790.38%932,181
Sep 10, 20247.897.917.887.897.760.25%1,047,411
Sep 9, 20247.837.897.837.877.740.51%915,286
Sep 6, 20247.857.877.817.837.70-0.25%1,002,592
Sep 5, 20247.877.897.837.857.72-0.13%1,017,235
Sep 4, 20247.837.887.837.867.730.26%986,119
Sep 3, 20247.907.947.827.847.71-0.25%1,709,186
Aug 30, 20247.887.927.857.867.73-0.13%952,203
Aug 29, 20247.857.877.837.877.740.25%701,797
Aug 28, 20247.877.877.817.857.72-697,797
Aug 27, 20247.857.867.847.857.72-757,202
Aug 26, 20247.877.887.827.857.720.13%1,158,901
Aug 23, 20247.797.857.787.847.711.16%1,278,435
Aug 22, 20247.797.817.727.757.62-0.51%1,143,902
Aug 21, 20247.797.797.767.797.66-1,054,184
Aug 20, 20247.777.797.747.797.660.52%1,563,033
Aug 19, 20247.767.777.747.757.620.39%1,319,497
Aug 16, 20247.707.757.707.727.590.39%1,086,970
Aug 15, 20247.697.717.677.697.56-0.52%1,200,025
Aug 14, 20247.757.767.717.737.540.13%1,454,627
Aug 13, 20247.677.757.667.727.531.18%1,940,036
Aug 12, 20247.657.667.587.637.440.26%1,308,017
Aug 9, 20247.587.617.547.617.421.06%781,373
Aug 8, 20247.557.577.507.537.34-0.13%1,028,966
Aug 7, 20247.577.597.527.547.350.40%1,103,259
Aug 6, 20247.497.557.417.517.320.67%1,328,930
Aug 5, 20247.567.597.437.467.28-2.99%1,967,515
Aug 2, 20247.747.757.657.697.50-0.39%990,884
Aug 1, 20247.727.747.707.727.530.52%852,480
Jul 31, 20247.697.697.677.687.490.39%964,858
Jul 30, 20247.657.677.647.657.460.39%877,981
Jul 29, 20247.627.647.617.627.430.40%845,014
Jul 26, 20247.627.647.597.597.400.13%725,622
Jul 25, 20247.597.617.587.587.390.26%862,027
Jul 24, 20247.587.597.537.567.37-0.40%964,094
Jul 23, 20247.597.597.557.597.400.26%1,051,796
Jul 22, 20247.557.587.547.577.380.53%912,479
Jul 19, 20247.517.567.477.537.34-2,259,006
Jul 18, 20247.587.587.507.537.34-0.13%1,064,945
Jul 17, 20247.537.567.517.547.35-0.26%941,172
Jul 16, 20247.687.687.527.567.37-1.18%2,053,308
Jul 15, 20247.747.747.607.657.46-1.92%1,976,488
Jul 12, 20247.737.807.717.807.541.56%1,281,410
Jul 11, 20247.597.687.587.687.431.59%966,334
Jul 10, 20247.557.577.517.567.310.53%1,986,449
Jul 9, 20247.557.577.497.527.27-1,252,634
Jul 8, 20247.507.547.467.527.270.53%866,103
Jul 5, 20247.517.547.457.487.23-1,239,956
Jul 3, 20247.497.527.477.487.230.27%543,926
Jul 2, 20247.477.537.447.467.210.13%1,313,177
Jul 1, 20247.517.557.447.457.20-0.27%1,530,131
Jun 28, 20247.507.527.477.477.220.13%1,075,346
Jun 27, 20247.507.517.457.467.21-0.13%871,888
Jun 26, 20247.447.507.437.477.220.40%1,195,781
Jun 25, 20247.457.487.417.447.190.27%1,153,111
Jun 24, 20247.407.457.407.427.171.23%1,422,492
Jun 21, 20247.347.367.287.337.090.27%708,978
Jun 20, 20247.297.327.257.317.07-0.14%898,204
Jun 18, 20247.367.397.287.327.08-0.54%1,467,582
Jun 17, 20247.417.437.357.367.12-0.94%566,150
Jun 14, 20247.457.487.397.437.18-1.20%627,557
Jun 13, 20247.527.547.477.527.210.13%522,513
Jun 12, 20247.477.557.457.517.201.35%797,764
Jun 11, 20247.427.447.397.417.100.27%658,851
Jun 10, 20247.397.437.387.397.080.14%978,968
Jun 7, 20247.347.387.327.387.070.27%724,346