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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 8.01 | 8.01 | 7.95 | 7.97 | 7.97 | -0.75% | 909,803 |
| Oct 28, 2024 | 8.06 | 8.09 | 8.00 | 8.03 | 8.03 | -0.37% | 802,710 |
| Oct 25, 2024 | 8.09 | 8.11 | 8.05 | 8.06 | 8.06 | - | 580,263 |
| Oct 24, 2024 | 8.05 | 8.08 | 8.02 | 8.06 | 8.06 | 0.25% | 952,878 |
| Oct 23, 2024 | 8.09 | 8.10 | 7.95 | 8.04 | 8.04 | -0.74% | 996,027 |
| Oct 22, 2024 | 8.08 | 8.10 | 8.05 | 8.10 | 8.10 | 0.75% | 977,575 |
| Oct 21, 2024 | 8.05 | 8.06 | 8.01 | 8.04 | 8.04 | - | 909,841 |
| Oct 18, 2024 | 8.09 | 8.10 | 8.02 | 8.04 | 8.04 | -0.25% | 758,055 |
| Oct 17, 2024 | 8.10 | 8.11 | 8.04 | 8.06 | 8.06 | -0.49% | 849,537 |
| Oct 16, 2024 | 8.10 | 8.10 | 8.07 | 8.10 | 8.10 | 0.25% | 907,820 |
| Oct 15, 2024 | 8.07 | 8.11 | 8.02 | 8.08 | 8.08 | -0.37% | 873,008 |
| Oct 14, 2024 | 8.12 | 8.13 | 8.09 | 8.11 | 8.04 | -0.12% | 706,544 |
| Oct 11, 2024 | 8.13 | 8.14 | 8.08 | 8.12 | 8.05 | -0.12% | 641,486 |
| Oct 10, 2024 | 8.13 | 8.15 | 8.09 | 8.13 | 8.06 | - | 696,823 |
| Oct 9, 2024 | 8.12 | 8.13 | 8.09 | 8.13 | 8.06 | 0.37% | 904,897 |
| Oct 8, 2024 | 7.97 | 8.10 | 7.95 | 8.10 | 8.03 | 2.14% | 1,363,881 |
| Oct 7, 2024 | 8.00 | 8.02 | 7.91 | 7.93 | 7.87 | -0.75% | 1,325,974 |
| Oct 4, 2024 | 8.04 | 8.05 | 7.97 | 7.99 | 7.93 | -0.50% | 1,241,645 |
| Oct 3, 2024 | 8.06 | 8.07 | 8.00 | 8.03 | 7.96 | -0.37% | 703,914 |
| Oct 2, 2024 | 8.05 | 8.08 | 8.03 | 8.06 | 7.99 | - | 921,152 |
| Oct 1, 2024 | 8.13 | 8.14 | 8.02 | 8.06 | 7.99 | -0.12% | 1,466,827 |
| Sep 30, 2024 | 8.07 | 8.13 | 8.04 | 8.07 | 8.00 | 0.12% | 2,852,981 |
| Sep 27, 2024 | 8.06 | 8.06 | 8.01 | 8.06 | 7.99 | 0.62% | 1,061,398 |
| Sep 26, 2024 | 8.16 | 8.18 | 8.01 | 8.01 | 7.95 | -1.72% | 1,604,611 |
| Sep 25, 2024 | 8.23 | 8.23 | 8.13 | 8.15 | 8.08 | -0.97% | 885,645 |
| Sep 24, 2024 | 8.24 | 8.24 | 8.20 | 8.23 | 8.16 | - | 952,862 |
| Sep 23, 2024 | 8.19 | 8.23 | 8.18 | 8.23 | 8.16 | 0.73% | 950,310 |
| Sep 20, 2024 | 8.12 | 8.17 | 8.11 | 8.17 | 8.10 | 0.74% | 823,205 |
| Sep 19, 2024 | 8.15 | 8.16 | 8.09 | 8.11 | 8.04 | 0.37% | 1,096,350 |
| Sep 18, 2024 | 8.03 | 8.08 | 8.02 | 8.08 | 8.01 | 0.75% | 734,153 |
| Sep 17, 2024 | 8.01 | 8.03 | 7.98 | 8.02 | 7.96 | 0.25% | 1,046,917 |
| Sep 16, 2024 | 7.99 | 8.00 | 7.97 | 8.00 | 7.94 | 0.13% | 1,012,050 |
| Sep 13, 2024 | 7.93 | 7.99 | 7.93 | 7.99 | 7.93 | 0.25% | 941,038 |
| Sep 12, 2024 | 7.94 | 7.97 | 7.90 | 7.97 | 7.84 | 0.63% | 1,127,889 |
| Sep 11, 2024 | 7.91 | 7.92 | 7.86 | 7.92 | 7.79 | 0.38% | 932,181 |
| Sep 10, 2024 | 7.89 | 7.91 | 7.88 | 7.89 | 7.76 | 0.25% | 1,047,411 |
| Sep 9, 2024 | 7.83 | 7.89 | 7.83 | 7.87 | 7.74 | 0.51% | 915,286 |
| Sep 6, 2024 | 7.85 | 7.87 | 7.81 | 7.83 | 7.70 | -0.25% | 1,002,592 |
| Sep 5, 2024 | 7.87 | 7.89 | 7.83 | 7.85 | 7.72 | -0.13% | 1,017,235 |
| Sep 4, 2024 | 7.83 | 7.88 | 7.83 | 7.86 | 7.73 | 0.26% | 986,119 |
| Sep 3, 2024 | 7.90 | 7.94 | 7.82 | 7.84 | 7.71 | -0.25% | 1,709,186 |
| Aug 30, 2024 | 7.88 | 7.92 | 7.85 | 7.86 | 7.73 | -0.13% | 952,203 |
| Aug 29, 2024 | 7.85 | 7.87 | 7.83 | 7.87 | 7.74 | 0.25% | 701,797 |
| Aug 28, 2024 | 7.87 | 7.87 | 7.81 | 7.85 | 7.72 | - | 697,797 |
| Aug 27, 2024 | 7.85 | 7.86 | 7.84 | 7.85 | 7.72 | - | 757,202 |
| Aug 26, 2024 | 7.87 | 7.88 | 7.82 | 7.85 | 7.72 | 0.13% | 1,158,901 |
| Aug 23, 2024 | 7.79 | 7.85 | 7.78 | 7.84 | 7.71 | 1.16% | 1,278,435 |
| Aug 22, 2024 | 7.79 | 7.81 | 7.72 | 7.75 | 7.62 | -0.51% | 1,143,902 |
| Aug 21, 2024 | 7.79 | 7.79 | 7.76 | 7.79 | 7.66 | - | 1,054,184 |
| Aug 20, 2024 | 7.77 | 7.79 | 7.74 | 7.79 | 7.66 | 0.52% | 1,563,033 |
| Aug 19, 2024 | 7.76 | 7.77 | 7.74 | 7.75 | 7.62 | 0.39% | 1,319,497 |
| Aug 16, 2024 | 7.70 | 7.75 | 7.70 | 7.72 | 7.59 | 0.39% | 1,086,970 |
| Aug 15, 2024 | 7.69 | 7.71 | 7.67 | 7.69 | 7.56 | -0.52% | 1,200,025 |
| Aug 14, 2024 | 7.75 | 7.76 | 7.71 | 7.73 | 7.54 | 0.13% | 1,454,627 |
| Aug 13, 2024 | 7.67 | 7.75 | 7.66 | 7.72 | 7.53 | 1.18% | 1,940,036 |
| Aug 12, 2024 | 7.65 | 7.66 | 7.58 | 7.63 | 7.44 | 0.26% | 1,308,017 |
| Aug 9, 2024 | 7.58 | 7.61 | 7.54 | 7.61 | 7.42 | 1.06% | 781,373 |
| Aug 8, 2024 | 7.55 | 7.57 | 7.50 | 7.53 | 7.34 | -0.13% | 1,028,966 |
| Aug 7, 2024 | 7.57 | 7.59 | 7.52 | 7.54 | 7.35 | 0.40% | 1,103,259 |
| Aug 6, 2024 | 7.49 | 7.55 | 7.41 | 7.51 | 7.32 | 0.67% | 1,328,930 |
| Aug 5, 2024 | 7.56 | 7.59 | 7.43 | 7.46 | 7.28 | -2.99% | 1,967,515 |
| Aug 2, 2024 | 7.74 | 7.75 | 7.65 | 7.69 | 7.50 | -0.39% | 990,884 |
| Aug 1, 2024 | 7.72 | 7.74 | 7.70 | 7.72 | 7.53 | 0.52% | 852,480 |
| Jul 31, 2024 | 7.69 | 7.69 | 7.67 | 7.68 | 7.49 | 0.39% | 964,858 |
| Jul 30, 2024 | 7.65 | 7.67 | 7.64 | 7.65 | 7.46 | 0.39% | 877,981 |
| Jul 29, 2024 | 7.62 | 7.64 | 7.61 | 7.62 | 7.43 | 0.40% | 845,014 |
| Jul 26, 2024 | 7.62 | 7.64 | 7.59 | 7.59 | 7.40 | 0.13% | 725,622 |
| Jul 25, 2024 | 7.59 | 7.61 | 7.58 | 7.58 | 7.39 | 0.26% | 862,027 |
| Jul 24, 2024 | 7.58 | 7.59 | 7.53 | 7.56 | 7.37 | -0.40% | 964,094 |
| Jul 23, 2024 | 7.59 | 7.59 | 7.55 | 7.59 | 7.40 | 0.26% | 1,051,796 |
| Jul 22, 2024 | 7.55 | 7.58 | 7.54 | 7.57 | 7.38 | 0.53% | 912,479 |
| Jul 19, 2024 | 7.51 | 7.56 | 7.47 | 7.53 | 7.34 | - | 2,259,006 |
| Jul 18, 2024 | 7.58 | 7.58 | 7.50 | 7.53 | 7.34 | -0.13% | 1,064,945 |
| Jul 17, 2024 | 7.53 | 7.56 | 7.51 | 7.54 | 7.35 | -0.26% | 941,172 |
| Jul 16, 2024 | 7.68 | 7.68 | 7.52 | 7.56 | 7.37 | -1.18% | 2,053,308 |
| Jul 15, 2024 | 7.74 | 7.74 | 7.60 | 7.65 | 7.46 | -1.92% | 1,976,488 |
| Jul 12, 2024 | 7.73 | 7.80 | 7.71 | 7.80 | 7.54 | 1.56% | 1,281,410 |
| Jul 11, 2024 | 7.59 | 7.68 | 7.58 | 7.68 | 7.43 | 1.59% | 966,334 |
| Jul 10, 2024 | 7.55 | 7.57 | 7.51 | 7.56 | 7.31 | 0.53% | 1,986,449 |
| Jul 9, 2024 | 7.55 | 7.57 | 7.49 | 7.52 | 7.27 | - | 1,252,634 |
| Jul 8, 2024 | 7.50 | 7.54 | 7.46 | 7.52 | 7.27 | 0.53% | 866,103 |
| Jul 5, 2024 | 7.51 | 7.54 | 7.45 | 7.48 | 7.23 | - | 1,239,956 |
| Jul 3, 2024 | 7.49 | 7.52 | 7.47 | 7.48 | 7.23 | 0.27% | 543,926 |
| Jul 2, 2024 | 7.47 | 7.53 | 7.44 | 7.46 | 7.21 | 0.13% | 1,313,177 |
| Jul 1, 2024 | 7.51 | 7.55 | 7.44 | 7.45 | 7.20 | -0.27% | 1,530,131 |
| Jun 28, 2024 | 7.50 | 7.52 | 7.47 | 7.47 | 7.22 | 0.13% | 1,075,346 |
| Jun 27, 2024 | 7.50 | 7.51 | 7.45 | 7.46 | 7.21 | -0.13% | 871,888 |
| Jun 26, 2024 | 7.44 | 7.50 | 7.43 | 7.47 | 7.22 | 0.40% | 1,195,781 |
| Jun 25, 2024 | 7.45 | 7.48 | 7.41 | 7.44 | 7.19 | 0.27% | 1,153,111 |
| Jun 24, 2024 | 7.40 | 7.45 | 7.40 | 7.42 | 7.17 | 1.23% | 1,422,492 |
| Jun 21, 2024 | 7.34 | 7.36 | 7.28 | 7.33 | 7.09 | 0.27% | 708,978 |
| Jun 20, 2024 | 7.29 | 7.32 | 7.25 | 7.31 | 7.07 | -0.14% | 898,204 |
| Jun 18, 2024 | 7.36 | 7.39 | 7.28 | 7.32 | 7.08 | -0.54% | 1,467,582 |
| Jun 17, 2024 | 7.41 | 7.43 | 7.35 | 7.36 | 7.12 | -0.94% | 566,150 |
| Jun 14, 2024 | 7.45 | 7.48 | 7.39 | 7.43 | 7.18 | -1.20% | 627,557 |
| Jun 13, 2024 | 7.52 | 7.54 | 7.47 | 7.52 | 7.21 | 0.13% | 522,513 |
| Jun 12, 2024 | 7.47 | 7.55 | 7.45 | 7.51 | 7.20 | 1.35% | 797,764 |
| Jun 11, 2024 | 7.42 | 7.44 | 7.39 | 7.41 | 7.10 | 0.27% | 658,851 |
| Jun 10, 2024 | 7.39 | 7.43 | 7.38 | 7.39 | 7.08 | 0.14% | 978,968 |
| Jun 7, 2024 | 7.34 | 7.38 | 7.32 | 7.38 | 7.07 | 0.27% | 724,346 |