Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
8.02
-0.05 (-0.60%)
Sep 26, 2025, 1:33 PM EDT - Market open
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.06 | 8.09 | 8.06 | 8.07 | - | -0.06% | 195,057 |
| Sep 25, 2025 | 8.18 | 8.19 | 8.06 | 8.07 | 8.07 | -1.34% | 1,453,089 |
| Sep 24, 2025 | 8.18 | 8.19 | 8.16 | 8.18 | 8.18 | 0.37% | 786,550 |
| Sep 23, 2025 | 8.23 | 8.23 | 8.15 | 8.15 | 8.15 | -0.85% | 1,030,128 |
| Sep 22, 2025 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | -0.48% | 823,673 |
| Sep 19, 2025 | 8.29 | 8.29 | 8.26 | 8.26 | 8.26 | -0.36% | 632,646 |
| Sep 18, 2025 | 8.26 | 8.29 | 8.25 | 8.29 | 8.29 | 0.36% | 893,590 |
| Sep 17, 2025 | 8.27 | 8.27 | 8.24 | 8.26 | 8.26 | -0.12% | 716,162 |
| Sep 16, 2025 | 8.26 | 8.27 | 8.25 | 8.27 | 8.27 | 0.12% | 888,579 |
| Sep 15, 2025 | 8.22 | 8.26 | 8.21 | 8.26 | 8.26 | - | 952,164 |
| Sep 12, 2025 | 8.25 | 8.27 | 8.24 | 8.26 | 8.19 | 0.12% | 789,889 |
| Sep 11, 2025 | 8.23 | 8.28 | 8.22 | 8.25 | 8.18 | 0.36% | 1,395,634 |
| Sep 10, 2025 | 8.21 | 8.24 | 8.21 | 8.22 | 8.15 | - | 1,179,249 |
| Sep 9, 2025 | 8.17 | 8.22 | 8.16 | 8.22 | 8.15 | 0.61% | 1,306,678 |
| Sep 8, 2025 | 8.15 | 8.17 | 8.14 | 8.17 | 8.11 | 0.25% | 1,118,702 |
| Sep 5, 2025 | 8.15 | 8.15 | 8.11 | 8.15 | 8.09 | 0.25% | 956,307 |
| Sep 4, 2025 | 8.10 | 8.13 | 8.09 | 8.13 | 8.07 | 0.25% | 839,529 |
| Sep 3, 2025 | 8.10 | 8.11 | 8.09 | 8.11 | 8.05 | 0.12% | 1,063,452 |
| Sep 2, 2025 | 8.06 | 8.11 | 8.06 | 8.10 | 8.04 | 0.25% | 1,454,954 |
| Aug 29, 2025 | 8.06 | 8.08 | 8.06 | 8.08 | 8.02 | 0.12% | 937,691 |
| Aug 28, 2025 | 8.09 | 8.09 | 8.07 | 8.07 | 8.01 | -0.12% | 612,737 |
| Aug 27, 2025 | 8.08 | 8.09 | 8.08 | 8.08 | 8.02 | 0.25% | 715,696 |
| Aug 26, 2025 | 8.09 | 8.09 | 8.06 | 8.06 | 8.00 | -0.25% | 788,006 |
| Aug 25, 2025 | 8.07 | 8.10 | 8.06 | 8.08 | 8.02 | 0.12% | 878,984 |
| Aug 22, 2025 | 8.08 | 8.09 | 8.06 | 8.07 | 8.01 | -0.12% | 991,913 |
| Aug 21, 2025 | 8.07 | 8.08 | 8.05 | 8.08 | 8.02 | 0.12% | 960,633 |
| Aug 20, 2025 | 8.06 | 8.08 | 8.04 | 8.07 | 8.01 | 0.37% | 831,655 |
| Aug 19, 2025 | 8.04 | 8.07 | 8.03 | 8.04 | 7.98 | 0.12% | 839,528 |
| Aug 18, 2025 | 8.04 | 8.06 | 8.03 | 8.03 | 7.97 | - | 1,424,750 |
| Aug 15, 2025 | 8.06 | 8.09 | 8.03 | 8.03 | 7.97 | -0.86% | 669,234 |
| Aug 14, 2025 | 8.11 | 8.12 | 8.10 | 8.10 | 7.97 | - | 528,633 |
| Aug 13, 2025 | 8.07 | 8.12 | 8.07 | 8.10 | 7.97 | 0.37% | 1,010,366 |
| Aug 12, 2025 | 8.07 | 8.13 | 8.06 | 8.07 | 7.94 | 0.12% | 854,626 |
| Aug 11, 2025 | 8.07 | 8.08 | 8.05 | 8.06 | 7.93 | -0.12% | 835,720 |
| Aug 8, 2025 | 8.08 | 8.09 | 8.07 | 8.07 | 7.94 | -0.12% | 440,834 |
| Aug 7, 2025 | 8.10 | 8.11 | 8.06 | 8.08 | 7.95 | - | 774,490 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.06 | 8.08 | 7.95 | 0.12% | 552,456 |
| Aug 5, 2025 | 8.07 | 8.07 | 8.05 | 8.07 | 7.94 | 0.12% | 579,061 |
| Aug 4, 2025 | 8.06 | 8.08 | 8.06 | 8.06 | 7.93 | 0.12% | 516,469 |
| Aug 1, 2025 | 8.09 | 8.09 | 8.05 | 8.05 | 7.92 | -0.25% | 952,147 |
| Jul 31, 2025 | 8.06 | 8.07 | 8.05 | 8.07 | 7.94 | 0.12% | 666,973 |
| Jul 30, 2025 | 8.06 | 8.07 | 8.03 | 8.06 | 7.93 | - | 462,123 |
| Jul 29, 2025 | 8.09 | 8.09 | 8.05 | 8.06 | 7.93 | -0.37% | 485,597 |
| Jul 28, 2025 | 8.06 | 8.09 | 8.06 | 8.09 | 7.96 | 0.50% | 722,686 |
| Jul 25, 2025 | 8.03 | 8.07 | 8.02 | 8.05 | 7.92 | 0.37% | 753,570 |
| Jul 24, 2025 | 8.04 | 8.04 | 8.02 | 8.02 | 7.89 | -0.12% | 603,005 |
| Jul 23, 2025 | 8.02 | 8.03 | 8.01 | 8.03 | 7.90 | 0.25% | 628,059 |
| Jul 22, 2025 | 7.99 | 8.01 | 7.98 | 8.01 | 7.88 | 0.38% | 601,514 |
| Jul 21, 2025 | 8.03 | 8.03 | 7.97 | 7.98 | 7.85 | -0.62% | 678,715 |
| Jul 18, 2025 | 8.05 | 8.05 | 8.01 | 8.03 | 7.90 | -0.25% | 669,579 |