Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.92
+0.03 (0.38%)
Mar 28, 2025, 4:00 PM EDT - Market closed
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.90 | 7.92 | 7.88 | 7.92 | 7.92 | 0.38% | 717,257 |
| Mar 27, 2025 | 7.93 | 7.94 | 7.87 | 7.89 | 7.89 | -0.38% | 814,053 |
| Mar 26, 2025 | 7.97 | 7.97 | 7.90 | 7.92 | 7.92 | -0.38% | 787,731 |
| Mar 25, 2025 | 7.97 | 7.99 | 7.93 | 7.95 | 7.95 | -0.13% | 668,453 |
| Mar 24, 2025 | 7.97 | 7.97 | 7.93 | 7.96 | 7.96 | -0.13% | 1,230,635 |
| Mar 21, 2025 | 7.96 | 7.97 | 7.95 | 7.97 | 7.97 | 0.13% | 800,575 |
| Mar 20, 2025 | 7.97 | 7.97 | 7.95 | 7.96 | 7.96 | -0.13% | 430,716 |
| Mar 19, 2025 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | 0.13% | 747,135 |
| Mar 18, 2025 | 7.97 | 7.99 | 7.94 | 7.96 | 7.96 | -0.25% | 756,044 |
| Mar 17, 2025 | 7.98 | 7.98 | 7.94 | 7.98 | 7.98 | - | 702,079 |
| Mar 14, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | -0.25% | 641,877 |
| Mar 13, 2025 | 8.02 | 8.03 | 7.98 | 8.00 | 7.93 | -0.37% | 755,821 |
| Mar 12, 2025 | 8.01 | 8.03 | 7.99 | 8.03 | 7.96 | 0.50% | 797,059 |
| Mar 11, 2025 | 8.02 | 8.02 | 7.97 | 7.99 | 7.92 | -0.50% | 901,327 |
| Mar 10, 2025 | 7.98 | 8.05 | 7.97 | 8.03 | 7.96 | 0.37% | 2,043,377 |
| Mar 7, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 7.93 | 0.63% | 742,533 |
| Mar 6, 2025 | 7.96 | 7.97 | 7.92 | 7.95 | 7.88 | -0.38% | 875,126 |
| Mar 5, 2025 | 7.96 | 8.00 | 7.96 | 7.98 | 7.91 | 0.13% | 794,527 |
| Mar 4, 2025 | 7.99 | 8.01 | 7.95 | 7.97 | 7.90 | -0.50% | 1,206,823 |
| Mar 3, 2025 | 8.03 | 8.05 | 7.99 | 8.01 | 7.94 | 0.12% | 1,220,303 |
| Feb 28, 2025 | 7.98 | 8.01 | 7.98 | 8.00 | 7.93 | 0.50% | 743,757 |
| Feb 27, 2025 | 7.98 | 8.00 | 7.96 | 7.96 | 7.89 | -0.25% | 620,229 |
| Feb 26, 2025 | 8.00 | 8.01 | 7.97 | 7.98 | 7.91 | -0.25% | 788,740 |
| Feb 25, 2025 | 8.00 | 8.02 | 7.97 | 8.00 | 7.93 | 0.13% | 784,460 |
| Feb 24, 2025 | 8.01 | 8.02 | 7.97 | 7.99 | 7.92 | -0.12% | 693,203 |
| Feb 21, 2025 | 7.99 | 8.00 | 7.98 | 8.00 | 7.93 | 0.25% | 594,181 |
| Feb 20, 2025 | 8.03 | 8.04 | 7.97 | 7.98 | 7.91 | -0.62% | 757,882 |
| Feb 19, 2025 | 8.01 | 8.03 | 8.01 | 8.03 | 7.96 | 0.25% | 775,375 |
| Feb 18, 2025 | 8.04 | 8.04 | 7.97 | 8.01 | 7.94 | -0.37% | 1,252,705 |
| Feb 14, 2025 | 8.01 | 8.05 | 8.00 | 8.04 | 7.97 | -0.12% | 904,857 |
| Feb 13, 2025 | 8.02 | 8.06 | 8.02 | 8.05 | 7.92 | 0.37% | 785,242 |
| Feb 12, 2025 | 7.96 | 8.02 | 7.95 | 8.02 | 7.89 | 0.38% | 878,402 |
| Feb 11, 2025 | 8.06 | 8.08 | 7.97 | 7.99 | 7.86 | -0.99% | 1,129,599 |
| Feb 10, 2025 | 8.07 | 8.08 | 8.06 | 8.07 | 7.94 | 0.12% | 947,887 |
| Feb 7, 2025 | 8.06 | 8.06 | 8.04 | 8.06 | 7.93 | - | 563,081 |
| Feb 6, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | 7.93 | 0.25% | 826,556 |
| Feb 5, 2025 | 8.02 | 8.04 | 8.01 | 8.04 | 7.91 | 0.50% | 740,679 |
| Feb 4, 2025 | 8.00 | 8.02 | 7.99 | 8.00 | 7.87 | - | 970,451 |
| Feb 3, 2025 | 7.95 | 8.01 | 7.93 | 8.00 | 7.87 | 0.50% | 1,551,887 |
| Jan 31, 2025 | 7.96 | 7.98 | 7.92 | 7.96 | 7.83 | 0.25% | 982,183 |
| Jan 30, 2025 | 7.91 | 7.96 | 7.90 | 7.94 | 7.81 | 0.51% | 878,691 |
| Jan 29, 2025 | 7.98 | 7.98 | 7.88 | 7.90 | 7.77 | -1.00% | 1,331,917 |
| Jan 28, 2025 | 7.99 | 8.00 | 7.91 | 7.98 | 7.85 | - | 1,320,593 |
| Jan 27, 2025 | 7.96 | 8.01 | 7.95 | 7.98 | 7.85 | - | 1,235,137 |
| Jan 24, 2025 | 7.96 | 7.98 | 7.93 | 7.98 | 7.85 | 0.25% | 644,790 |
| Jan 23, 2025 | 7.93 | 7.96 | 7.91 | 7.96 | 7.83 | 0.25% | 668,432 |
| Jan 22, 2025 | 7.94 | 7.94 | 7.89 | 7.94 | 7.81 | 0.13% | 976,816 |
| Jan 21, 2025 | 7.94 | 7.99 | 7.89 | 7.93 | 7.80 | 0.38% | 1,819,760 |
| Jan 17, 2025 | 7.91 | 7.93 | 7.90 | 7.90 | 7.77 | -0.13% | 627,862 |
| Jan 16, 2025 | 7.94 | 7.94 | 7.89 | 7.91 | 7.78 | -0.13% | 755,745 |