Skip to main content
Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
8.00
+0.02 (0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

JPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.998.007.988.008.000.25%594,181
Feb 20, 20258.038.047.977.987.98-0.62%757,882
Feb 19, 20258.018.038.018.038.030.25%775,375
Feb 18, 20258.048.047.978.018.01-0.37%1,252,705
Feb 14, 20258.018.058.008.048.04-0.12%904,857
Feb 13, 20258.028.068.028.057.980.37%785,242
Feb 12, 20257.968.027.958.027.950.38%878,402
Feb 11, 20258.068.087.977.997.92-0.99%1,129,599
Feb 10, 20258.078.088.068.078.000.12%947,887
Feb 7, 20258.068.068.048.067.99-563,081
Feb 6, 20258.048.068.048.067.990.25%826,556
Feb 5, 20258.028.048.018.047.970.50%740,679
Feb 4, 20258.008.027.998.007.93-970,451
Feb 3, 20257.958.017.938.007.930.50%1,551,887
Jan 31, 20257.967.987.927.967.900.25%982,183
Jan 30, 20257.917.967.907.947.880.51%878,691
Jan 29, 20257.987.987.887.907.84-1.00%1,331,917
Jan 28, 20257.998.007.917.987.92-1,320,593
Jan 27, 20257.968.017.957.987.92-1,235,137
Jan 24, 20257.967.987.937.987.920.25%644,790
Jan 23, 20257.937.967.917.967.900.25%668,432
Jan 22, 20257.947.947.897.947.880.13%976,816
Jan 21, 20257.947.997.897.937.870.38%1,819,760
Jan 17, 20257.917.937.907.907.84-0.13%627,862
Jan 16, 20257.947.947.897.917.85-0.13%755,745
Jan 15, 20257.927.957.917.927.86-0.38%1,331,384
Jan 14, 20257.937.957.907.957.820.63%914,052
Jan 13, 20257.917.957.877.907.77-0.75%967,115
Jan 10, 20257.967.977.897.967.83-0.50%1,274,741
Jan 8, 20257.978.007.938.007.870.38%1,063,626
Jan 7, 20258.028.037.957.977.84-0.75%788,789
Jan 6, 20258.038.047.988.037.90-1,163,972
Jan 3, 20258.008.037.998.037.900.37%717,110
Jan 2, 20257.938.007.918.007.871.78%938,755
Dec 31, 20247.957.977.857.867.73-0.51%1,603,411
Dec 30, 20247.857.927.807.907.770.64%1,809,659
Dec 27, 20247.947.947.837.857.72-1.13%906,629
Dec 26, 20247.957.967.897.947.81-0.38%1,190,537
Dec 24, 20247.987.987.957.977.840.25%592,519
Dec 23, 20247.907.957.907.957.820.63%1,265,783
Dec 20, 20247.847.967.837.907.770.89%1,340,549
Dec 19, 20247.877.877.797.837.70-0.76%1,887,060
Dec 18, 20248.008.027.877.897.76-1.13%1,544,486
Dec 17, 20248.078.087.987.987.85-1.24%1,206,820
Dec 16, 20248.088.118.038.087.950.12%1,183,508
Dec 13, 20248.058.088.048.077.94-0.37%1,032,709
Dec 12, 20248.128.148.098.107.90-0.49%1,060,532
Dec 11, 20248.168.178.138.147.94-0.25%1,042,858
Dec 10, 20248.168.178.158.167.960.25%966,527
Dec 9, 20248.138.158.128.147.940.37%892,905
Dec 6, 20248.118.138.088.117.910.50%1,036,367
Dec 5, 20248.128.138.078.077.87-0.25%666,879
Dec 4, 20248.128.138.068.097.89-0.37%1,115,992
Dec 3, 20248.128.128.098.127.92-671,749
Dec 2, 20248.118.128.088.127.920.50%1,327,865
Nov 29, 20248.068.088.058.087.880.62%538,083
Nov 27, 20248.048.068.028.037.830.12%597,375
Nov 26, 20248.068.078.008.027.82-0.62%869,961
Nov 25, 20248.068.088.058.077.870.25%874,634
Nov 22, 20248.088.098.038.057.85-0.37%769,122
Nov 21, 20248.058.088.018.087.880.50%1,260,893
Nov 20, 20248.038.058.018.047.840.12%912,881
Nov 19, 20248.068.068.028.037.83-0.25%1,054,336
Nov 18, 20248.078.118.048.057.85-0.12%1,630,581
Nov 15, 20248.018.077.998.067.86-0.25%831,709
Nov 14, 20248.118.118.068.087.82-0.25%948,899
Nov 13, 20248.098.138.078.107.840.50%1,217,387
Nov 12, 20248.128.138.038.067.80-0.74%941,000
Nov 11, 20248.148.158.108.127.86-0.37%1,020,168
Nov 8, 20248.118.158.098.157.890.62%773,566
Nov 7, 20248.058.108.028.107.841.00%737,082
Nov 6, 20248.008.027.968.027.760.12%954,960
Nov 5, 20248.028.057.978.017.75-1,030,874
Nov 4, 20248.088.098.008.017.75-0.87%649,125
Nov 1, 20248.088.128.058.087.820.50%1,004,528
Oct 31, 20248.028.057.988.047.780.37%951,278
Oct 30, 20248.008.027.978.017.750.50%513,388
Oct 29, 20248.018.017.957.977.71-0.75%909,870
Oct 28, 20248.068.098.008.037.77-0.37%802,710
Oct 25, 20248.098.118.058.067.80-580,263
Oct 24, 20248.058.088.028.067.800.25%952,878
Oct 23, 20248.098.107.958.047.78-0.74%996,027
Oct 22, 20248.088.108.058.107.840.75%977,575
Oct 21, 20248.058.068.018.047.78-909,841
Oct 18, 20248.098.108.028.047.78-0.25%758,055
Oct 17, 20248.108.118.048.067.80-0.49%849,537
Oct 16, 20248.108.108.078.107.840.25%907,820
Oct 15, 20248.078.118.028.087.82-0.37%873,008
Oct 14, 20248.128.138.098.117.78-0.12%706,544
Oct 11, 20248.138.148.088.127.79-0.12%641,486
Oct 10, 20248.138.158.098.137.80-696,823
Oct 9, 20248.128.138.098.137.800.37%904,897
Oct 8, 20247.978.107.958.107.772.14%1,363,881
Oct 7, 20248.008.027.917.937.61-0.75%1,325,974
Oct 4, 20248.048.057.977.997.67-0.50%1,241,645
Oct 3, 20248.068.078.008.037.71-0.37%703,914
Oct 2, 20248.058.088.038.067.74-921,152
Oct 1, 20248.138.148.028.067.74-0.12%1,466,827
Sep 30, 20248.078.138.048.077.740.12%2,852,981
Sep 27, 20248.068.068.018.067.740.62%1,061,398