Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.98
+0.01 (0.19%)
Jun 26, 2025, 1:55 PM - Market open
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.97 | 7.97 | 7.96 | 7.97 | - | 0.13% | 78,844 |
| Jun 25, 2025 | 7.94 | 8.00 | 7.93 | 7.96 | 7.96 | 0.13% | 1,418,567 |
| Jun 24, 2025 | 7.94 | 7.95 | 7.93 | 7.95 | 7.95 | 0.38% | 900,719 |
| Jun 23, 2025 | 7.92 | 7.93 | 7.92 | 7.92 | 7.92 | -0.13% | 555,331 |
| Jun 20, 2025 | 7.92 | 7.94 | 7.89 | 7.93 | 7.93 | 0.25% | 699,466 |
| Jun 18, 2025 | 7.91 | 7.92 | 7.89 | 7.91 | 7.91 | 0.13% | 573,158 |
| Jun 17, 2025 | 7.88 | 7.98 | 7.88 | 7.90 | 7.90 | 0.13% | 517,654 |
| Jun 16, 2025 | 7.90 | 7.91 | 7.89 | 7.89 | 7.89 | - | 405,080 |
| Jun 13, 2025 | 7.90 | 7.94 | 7.88 | 7.89 | 7.89 | -1.00% | 672,046 |
| Jun 12, 2025 | 7.99 | 7.99 | 7.97 | 7.97 | 7.90 | - | 825,326 |
| Jun 11, 2025 | 7.98 | 7.99 | 7.96 | 7.97 | 7.90 | 0.25% | 943,559 |
| Jun 10, 2025 | 7.96 | 7.97 | 7.95 | 7.95 | 7.88 | -0.13% | 607,925 |
| Jun 9, 2025 | 7.94 | 7.96 | 7.94 | 7.96 | 7.89 | 0.25% | 798,055 |
| Jun 6, 2025 | 7.93 | 7.95 | 7.92 | 7.94 | 7.87 | 0.13% | 602,969 |
| Jun 5, 2025 | 7.93 | 7.95 | 7.91 | 7.93 | 7.86 | 0.13% | 728,458 |
| Jun 4, 2025 | 7.90 | 7.92 | 7.88 | 7.92 | 7.85 | 0.38% | 706,880 |
| Jun 3, 2025 | 7.90 | 7.92 | 7.86 | 7.89 | 7.82 | -0.13% | 1,100,621 |
| Jun 2, 2025 | 7.89 | 7.90 | 7.86 | 7.90 | 7.83 | 0.13% | 886,074 |
| May 30, 2025 | 7.86 | 7.89 | 7.85 | 7.89 | 7.82 | 0.38% | 596,715 |
| May 29, 2025 | 7.85 | 7.87 | 7.83 | 7.86 | 7.79 | 0.13% | 555,442 |
| May 28, 2025 | 7.87 | 7.92 | 7.80 | 7.85 | 7.78 | - | 610,368 |
| May 27, 2025 | 7.84 | 7.85 | 7.82 | 7.85 | 7.78 | 0.64% | 718,025 |
| May 23, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.74 | 0.39% | 436,136 |
| May 22, 2025 | 7.80 | 7.83 | 7.76 | 7.77 | 7.71 | -0.26% | 789,000 |
| May 21, 2025 | 7.81 | 7.87 | 7.77 | 7.79 | 7.73 | -1.14% | 704,672 |
| May 20, 2025 | 7.87 | 7.89 | 7.84 | 7.88 | 7.81 | 0.13% | 625,528 |
| May 19, 2025 | 7.84 | 7.88 | 7.84 | 7.87 | 7.80 | -0.25% | 629,653 |
| May 16, 2025 | 7.91 | 7.93 | 7.88 | 7.89 | 7.82 | - | 668,443 |
| May 15, 2025 | 7.90 | 7.91 | 7.88 | 7.89 | 7.82 | -0.75% | 713,586 |
| May 14, 2025 | 7.94 | 7.96 | 7.90 | 7.95 | 7.82 | 0.25% | 1,018,696 |
| May 13, 2025 | 7.91 | 7.94 | 7.89 | 7.93 | 7.80 | - | 928,808 |
| May 12, 2025 | 7.93 | 7.93 | 7.88 | 7.93 | 7.80 | 1.15% | 1,259,967 |
| May 9, 2025 | 7.86 | 7.87 | 7.83 | 7.84 | 7.71 | 0.13% | 726,530 |
| May 8, 2025 | 7.84 | 7.85 | 7.81 | 7.83 | 7.70 | 0.13% | 554,125 |
| May 7, 2025 | 7.80 | 7.83 | 7.78 | 7.82 | 7.69 | 0.51% | 709,180 |
| May 6, 2025 | 7.78 | 7.80 | 7.75 | 7.78 | 7.65 | -0.13% | 558,986 |
| May 5, 2025 | 7.80 | 7.80 | 7.77 | 7.79 | 7.66 | -0.13% | 646,803 |
| May 2, 2025 | 7.79 | 7.80 | 7.77 | 7.80 | 7.67 | 0.26% | 551,962 |
| May 1, 2025 | 7.79 | 7.80 | 7.76 | 7.78 | 7.65 | 0.39% | 853,741 |
| Apr 30, 2025 | 7.71 | 7.75 | 7.67 | 7.75 | 7.62 | 0.26% | 919,299 |
| Apr 29, 2025 | 7.75 | 7.76 | 7.72 | 7.73 | 7.60 | -0.26% | 442,017 |
| Apr 28, 2025 | 7.74 | 7.78 | 7.70 | 7.75 | 7.62 | 0.52% | 580,701 |
| Apr 25, 2025 | 7.67 | 7.72 | 7.64 | 7.71 | 7.58 | 0.65% | 530,488 |
| Apr 24, 2025 | 7.56 | 7.66 | 7.56 | 7.66 | 7.53 | 1.32% | 755,818 |
| Apr 23, 2025 | 7.54 | 7.74 | 7.54 | 7.56 | 7.43 | 1.07% | 1,247,543 |
| Apr 22, 2025 | 7.34 | 7.49 | 7.34 | 7.48 | 7.36 | 2.33% | 833,024 |
| Apr 21, 2025 | 7.36 | 7.40 | 7.31 | 7.31 | 7.19 | -0.68% | 1,034,943 |
| Apr 17, 2025 | 7.35 | 7.41 | 7.33 | 7.36 | 7.24 | 0.82% | 932,361 |
| Apr 16, 2025 | 7.35 | 7.39 | 7.26 | 7.30 | 7.18 | -1.48% | 1,127,969 |
| Apr 15, 2025 | 7.20 | 7.48 | 7.20 | 7.41 | 7.29 | 2.49% | 1,705,959 |