Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
8.14
+0.03 (0.37%)
Nov 26, 2025, 11:27 AM EST - Market open
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8.13 | 8.13 | 8.09 | 8.11 | - | - | 129,293 |
| Nov 25, 2025 | 7.99 | 8.11 | 7.97 | 8.11 | 8.11 | 1.76% | 1,490,709 |
| Nov 24, 2025 | 7.95 | 7.98 | 7.93 | 7.97 | 7.97 | 0.63% | 1,159,543 |
| Nov 21, 2025 | 7.90 | 7.96 | 7.87 | 7.92 | 7.92 | 0.51% | 1,053,698 |
| Nov 20, 2025 | 7.99 | 8.01 | 7.84 | 7.88 | 7.88 | -1.01% | 1,897,210 |
| Nov 19, 2025 | 8.02 | 8.03 | 7.96 | 7.96 | 7.96 | -1.00% | 1,792,088 |
| Nov 18, 2025 | 8.02 | 8.05 | 8.00 | 8.04 | 8.04 | 0.25% | 913,448 |
| Nov 17, 2025 | 8.08 | 8.09 | 8.00 | 8.02 | 8.02 | -0.74% | 1,554,816 |
| Nov 14, 2025 | 8.00 | 8.08 | 7.99 | 8.08 | 8.08 | -0.37% | 1,252,021 |
| Nov 13, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 8.04 | -0.37% | 890,348 |
| Nov 12, 2025 | 8.15 | 8.17 | 8.14 | 8.14 | 8.07 | -0.37% | 968,159 |
| Nov 11, 2025 | 8.15 | 8.17 | 8.14 | 8.17 | 8.10 | 0.25% | 801,210 |
| Nov 10, 2025 | 8.12 | 8.15 | 8.12 | 8.15 | 8.08 | 0.37% | 871,705 |
| Nov 7, 2025 | 8.10 | 8.15 | 8.07 | 8.12 | 8.05 | 0.25% | 948,316 |
| Nov 6, 2025 | 8.15 | 8.16 | 8.08 | 8.10 | 8.03 | -0.37% | 1,463,063 |
| Nov 5, 2025 | 8.14 | 8.16 | 8.13 | 8.13 | 8.06 | 0.12% | 685,760 |
| Nov 4, 2025 | 8.14 | 8.15 | 8.12 | 8.12 | 8.05 | -0.49% | 975,177 |
| Nov 3, 2025 | 8.19 | 8.19 | 8.15 | 8.16 | 8.09 | - | 1,227,065 |
| Oct 31, 2025 | 8.15 | 8.19 | 8.13 | 8.16 | 8.09 | 0.49% | 1,096,762 |
| Oct 30, 2025 | 8.03 | 8.14 | 8.03 | 8.12 | 8.05 | 0.25% | 1,007,928 |
| Oct 29, 2025 | 8.17 | 8.18 | 8.10 | 8.10 | 8.03 | -0.61% | 1,165,251 |
| Oct 28, 2025 | 8.16 | 8.17 | 8.14 | 8.15 | 8.08 | 0.12% | 819,470 |
| Oct 27, 2025 | 8.12 | 8.14 | 8.11 | 8.14 | 8.07 | 0.74% | 834,211 |
| Oct 24, 2025 | 8.13 | 8.16 | 8.07 | 8.08 | 8.01 | -0.25% | 766,704 |
| Oct 23, 2025 | 8.07 | 8.11 | 8.07 | 8.10 | 8.03 | 0.37% | 1,214,838 |
| Oct 22, 2025 | 8.16 | 8.16 | 8.07 | 8.07 | 8.00 | -0.98% | 2,359,394 |
| Oct 21, 2025 | 8.15 | 8.16 | 8.13 | 8.15 | 8.08 | 0.12% | 704,235 |
| Oct 20, 2025 | 8.12 | 8.14 | 8.11 | 8.14 | 8.07 | 0.37% | 1,136,401 |
| Oct 17, 2025 | 8.16 | 8.16 | 8.06 | 8.11 | 8.04 | -0.25% | 1,894,576 |
| Oct 16, 2025 | 8.16 | 8.16 | 8.11 | 8.13 | 8.06 | -0.25% | 1,296,059 |
| Oct 15, 2025 | 8.10 | 8.16 | 8.10 | 8.15 | 8.08 | -0.12% | 1,033,847 |
| Oct 14, 2025 | 8.13 | 8.16 | 8.11 | 8.16 | 8.03 | 0.37% | 1,276,534 |
| Oct 13, 2025 | 8.16 | 8.18 | 8.11 | 8.13 | 8.00 | -0.25% | 972,312 |
| Oct 10, 2025 | 8.24 | 8.24 | 8.13 | 8.15 | 8.02 | -0.73% | 1,026,260 |
| Oct 9, 2025 | 8.21 | 8.22 | 8.19 | 8.21 | 8.08 | 0.12% | 1,279,759 |
| Oct 8, 2025 | 8.20 | 8.21 | 8.19 | 8.20 | 8.07 | 0.12% | 947,705 |
| Oct 7, 2025 | 8.19 | 8.21 | 8.18 | 8.19 | 8.06 | 0.37% | 1,302,163 |
| Oct 6, 2025 | 8.15 | 8.16 | 8.09 | 8.16 | 8.03 | 0.12% | 782,137 |
| Oct 3, 2025 | 8.18 | 8.20 | 8.15 | 8.15 | 8.02 | -0.37% | 1,038,264 |
| Oct 2, 2025 | 8.23 | 8.23 | 8.18 | 8.18 | 8.05 | -0.61% | 752,510 |
| Oct 1, 2025 | 8.21 | 8.23 | 8.20 | 8.23 | 8.10 | 0.37% | 1,033,872 |
| Sep 30, 2025 | 8.09 | 8.20 | 8.09 | 8.20 | 8.07 | 1.36% | 1,625,108 |
| Sep 29, 2025 | 8.03 | 8.09 | 8.02 | 8.09 | 7.96 | 0.87% | 909,957 |
| Sep 26, 2025 | 8.06 | 8.09 | 8.02 | 8.02 | 7.89 | -0.62% | 1,225,832 |
| Sep 25, 2025 | 8.18 | 8.19 | 8.06 | 8.07 | 7.94 | -1.34% | 1,453,089 |
| Sep 24, 2025 | 8.18 | 8.19 | 8.16 | 8.18 | 8.05 | 0.37% | 786,550 |
| Sep 23, 2025 | 8.23 | 8.23 | 8.15 | 8.15 | 8.02 | -0.85% | 1,030,128 |
| Sep 22, 2025 | 8.26 | 8.26 | 8.22 | 8.22 | 8.09 | -0.48% | 823,673 |
| Sep 19, 2025 | 8.29 | 8.29 | 8.26 | 8.26 | 8.13 | -0.36% | 632,646 |
| Sep 18, 2025 | 8.26 | 8.29 | 8.25 | 8.29 | 8.16 | 0.36% | 893,590 |