Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
8.05
-0.05 (-0.62%)
At close: Dec 16, 2025, 4:00 PM EST
8.06
+0.01 (0.12%)
After-hours: Dec 16, 2025, 7:00 PM EST
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 8.10 | 8.10 | 8.03 | 8.05 | 8.05 | -0.62% | 1,108,298 |
| Dec 15, 2025 | 8.13 | 8.13 | 8.06 | 8.10 | 8.10 | -0.74% | 989,402 |
| Dec 12, 2025 | 8.17 | 8.17 | 8.13 | 8.16 | 8.10 | - | 828,136 |
| Dec 11, 2025 | 8.13 | 8.16 | 8.11 | 8.16 | 8.10 | - | 1,146,650 |
| Dec 10, 2025 | 8.13 | 8.16 | 8.12 | 8.16 | 8.10 | 0.37% | 1,212,630 |
| Dec 9, 2025 | 8.18 | 8.19 | 8.13 | 8.13 | 8.07 | -0.85% | 1,154,218 |
| Dec 8, 2025 | 8.24 | 8.24 | 8.17 | 8.20 | 8.14 | -0.49% | 1,135,297 |
| Dec 5, 2025 | 8.23 | 8.27 | 8.23 | 8.24 | 8.18 | -0.36% | 1,090,474 |
| Dec 4, 2025 | 8.27 | 8.28 | 8.23 | 8.27 | 8.21 | -0.24% | 1,825,100 |
| Dec 3, 2025 | 8.15 | 8.29 | 8.13 | 8.29 | 8.23 | 1.84% | 2,143,711 |
| Dec 2, 2025 | 8.17 | 8.17 | 8.13 | 8.14 | 8.08 | -0.49% | 914,167 |
| Dec 1, 2025 | 8.18 | 8.22 | 8.17 | 8.18 | 8.12 | -0.37% | 1,512,269 |
| Nov 28, 2025 | 8.16 | 8.21 | 8.15 | 8.21 | 8.15 | 0.61% | 897,771 |
| Nov 26, 2025 | 8.13 | 8.16 | 8.09 | 8.16 | 8.10 | 0.62% | 691,670 |
| Nov 25, 2025 | 7.99 | 8.11 | 7.97 | 8.11 | 8.05 | 1.76% | 1,490,714 |
| Nov 24, 2025 | 7.95 | 7.98 | 7.93 | 7.97 | 7.91 | 0.63% | 1,159,748 |
| Nov 21, 2025 | 7.90 | 7.96 | 7.87 | 7.92 | 7.86 | 0.51% | 1,053,698 |
| Nov 20, 2025 | 7.99 | 8.01 | 7.84 | 7.88 | 7.82 | -1.01% | 1,897,210 |
| Nov 19, 2025 | 8.02 | 8.03 | 7.96 | 7.96 | 7.90 | -1.00% | 1,792,088 |
| Nov 18, 2025 | 8.02 | 8.05 | 8.00 | 8.04 | 7.98 | 0.25% | 913,448 |
| Nov 17, 2025 | 8.08 | 8.09 | 8.00 | 8.02 | 7.96 | -0.74% | 1,554,816 |
| Nov 14, 2025 | 8.00 | 8.08 | 7.99 | 8.08 | 8.02 | -0.37% | 1,252,021 |
| Nov 13, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 7.98 | -0.37% | 890,348 |
| Nov 12, 2025 | 8.15 | 8.17 | 8.14 | 8.14 | 8.01 | -0.37% | 968,159 |
| Nov 11, 2025 | 8.15 | 8.17 | 8.14 | 8.17 | 8.04 | 0.25% | 801,210 |
| Nov 10, 2025 | 8.12 | 8.15 | 8.12 | 8.15 | 8.02 | 0.37% | 871,705 |
| Nov 7, 2025 | 8.10 | 8.15 | 8.07 | 8.12 | 7.99 | 0.25% | 948,316 |
| Nov 6, 2025 | 8.15 | 8.16 | 8.08 | 8.10 | 7.97 | -0.37% | 1,463,063 |
| Nov 5, 2025 | 8.14 | 8.16 | 8.13 | 8.13 | 8.00 | 0.12% | 685,760 |
| Nov 4, 2025 | 8.14 | 8.15 | 8.12 | 8.12 | 7.99 | -0.49% | 975,177 |
| Nov 3, 2025 | 8.19 | 8.19 | 8.15 | 8.16 | 8.03 | - | 1,227,065 |
| Oct 31, 2025 | 8.15 | 8.19 | 8.13 | 8.16 | 8.03 | 0.49% | 1,096,762 |
| Oct 30, 2025 | 8.03 | 8.14 | 8.03 | 8.12 | 7.99 | 0.25% | 1,007,928 |
| Oct 29, 2025 | 8.17 | 8.18 | 8.10 | 8.10 | 7.97 | -0.61% | 1,165,251 |
| Oct 28, 2025 | 8.16 | 8.17 | 8.14 | 8.15 | 8.02 | 0.12% | 819,470 |
| Oct 27, 2025 | 8.12 | 8.14 | 8.11 | 8.14 | 8.01 | 0.74% | 834,211 |
| Oct 24, 2025 | 8.13 | 8.16 | 8.07 | 8.08 | 7.95 | -0.25% | 766,704 |
| Oct 23, 2025 | 8.07 | 8.11 | 8.07 | 8.10 | 7.97 | 0.37% | 1,214,838 |
| Oct 22, 2025 | 8.16 | 8.16 | 8.07 | 8.07 | 7.94 | -0.98% | 2,359,394 |
| Oct 21, 2025 | 8.15 | 8.16 | 8.13 | 8.15 | 8.02 | 0.12% | 704,235 |
| Oct 20, 2025 | 8.12 | 8.14 | 8.11 | 8.14 | 8.01 | 0.37% | 1,136,401 |
| Oct 17, 2025 | 8.16 | 8.16 | 8.06 | 8.11 | 7.98 | -0.25% | 1,894,576 |
| Oct 16, 2025 | 8.16 | 8.16 | 8.11 | 8.13 | 8.00 | -0.25% | 1,296,059 |
| Oct 15, 2025 | 8.10 | 8.16 | 8.10 | 8.15 | 8.02 | -0.12% | 1,033,847 |
| Oct 14, 2025 | 8.13 | 8.16 | 8.11 | 8.16 | 7.97 | 0.37% | 1,276,534 |
| Oct 13, 2025 | 8.16 | 8.18 | 8.11 | 8.13 | 7.94 | -0.25% | 972,312 |
| Oct 10, 2025 | 8.24 | 8.24 | 8.13 | 8.15 | 7.96 | -0.73% | 1,026,260 |
| Oct 9, 2025 | 8.21 | 8.22 | 8.19 | 8.21 | 8.01 | 0.12% | 1,279,759 |
| Oct 8, 2025 | 8.20 | 8.21 | 8.19 | 8.20 | 8.00 | 0.12% | 947,705 |
| Oct 7, 2025 | 8.19 | 8.21 | 8.18 | 8.19 | 7.99 | 0.37% | 1,302,163 |