Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.92
-0.01 (-0.19%)
May 14, 2025, 1:46 PM - Market open
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 7.94 | 7.94 | 7.90 | 7.92 | - | -0.19% | 452,175 |
| May 13, 2025 | 7.91 | 7.94 | 7.89 | 7.93 | 7.93 | - | 928,808 |
| May 12, 2025 | 7.93 | 7.93 | 7.88 | 7.93 | 7.93 | 1.15% | 1,259,967 |
| May 9, 2025 | 7.86 | 7.87 | 7.83 | 7.84 | 7.84 | 0.13% | 726,530 |
| May 8, 2025 | 7.84 | 7.85 | 7.81 | 7.83 | 7.83 | 0.13% | 554,125 |
| May 7, 2025 | 7.80 | 7.83 | 7.78 | 7.82 | 7.82 | 0.51% | 709,180 |
| May 6, 2025 | 7.78 | 7.80 | 7.75 | 7.78 | 7.78 | -0.13% | 558,986 |
| May 5, 2025 | 7.80 | 7.80 | 7.77 | 7.79 | 7.79 | -0.13% | 646,803 |
| May 2, 2025 | 7.79 | 7.80 | 7.77 | 7.80 | 7.80 | 0.26% | 551,962 |
| May 1, 2025 | 7.79 | 7.80 | 7.76 | 7.78 | 7.78 | 0.39% | 853,741 |
| Apr 30, 2025 | 7.71 | 7.75 | 7.67 | 7.75 | 7.75 | 0.26% | 919,299 |
| Apr 29, 2025 | 7.75 | 7.76 | 7.72 | 7.73 | 7.73 | -0.26% | 442,017 |
| Apr 28, 2025 | 7.74 | 7.78 | 7.70 | 7.75 | 7.75 | 0.52% | 580,701 |
| Apr 25, 2025 | 7.67 | 7.72 | 7.64 | 7.71 | 7.71 | 0.65% | 530,488 |
| Apr 24, 2025 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 1.32% | 755,818 |
| Apr 23, 2025 | 7.54 | 7.74 | 7.54 | 7.56 | 7.56 | 1.07% | 1,247,543 |
| Apr 22, 2025 | 7.34 | 7.49 | 7.34 | 7.48 | 7.48 | 2.33% | 833,024 |
| Apr 21, 2025 | 7.36 | 7.40 | 7.31 | 7.31 | 7.31 | -0.68% | 1,034,943 |
| Apr 17, 2025 | 7.35 | 7.41 | 7.33 | 7.36 | 7.36 | 0.82% | 932,361 |
| Apr 16, 2025 | 7.35 | 7.39 | 7.26 | 7.30 | 7.30 | -1.48% | 1,127,969 |
| Apr 15, 2025 | 7.20 | 7.48 | 7.20 | 7.41 | 7.41 | 2.49% | 1,705,959 |
| Apr 14, 2025 | 7.22 | 7.29 | 7.19 | 7.23 | 7.17 | 1.12% | 1,059,349 |
| Apr 11, 2025 | 7.18 | 7.24 | 7.07 | 7.15 | 7.09 | 0.14% | 1,224,861 |
| Apr 10, 2025 | 7.43 | 7.43 | 7.09 | 7.14 | 7.08 | -4.42% | 1,790,114 |
| Apr 9, 2025 | 7.05 | 7.49 | 6.92 | 7.47 | 7.40 | 4.77% | 3,365,446 |
| Apr 8, 2025 | 7.21 | 7.36 | 7.08 | 7.13 | 7.07 | 1.13% | 2,250,051 |
| Apr 7, 2025 | 7.01 | 7.21 | 6.79 | 7.05 | 6.99 | -3.29% | 4,483,034 |
| Apr 4, 2025 | 7.73 | 7.74 | 7.22 | 7.29 | 7.23 | -6.30% | 4,770,749 |
| Apr 3, 2025 | 7.86 | 7.88 | 7.78 | 7.78 | 7.71 | -1.89% | 1,435,676 |
| Apr 2, 2025 | 7.94 | 7.95 | 7.91 | 7.93 | 7.86 | -0.13% | 711,309 |
| Apr 1, 2025 | 7.96 | 7.97 | 7.92 | 7.94 | 7.87 | -0.25% | 1,258,455 |
| Mar 31, 2025 | 7.92 | 7.96 | 7.90 | 7.96 | 7.89 | 0.51% | 1,121,274 |
| Mar 28, 2025 | 7.90 | 7.92 | 7.88 | 7.92 | 7.85 | 0.38% | 717,257 |
| Mar 27, 2025 | 7.93 | 7.94 | 7.87 | 7.89 | 7.82 | -0.38% | 814,053 |
| Mar 26, 2025 | 7.97 | 7.97 | 7.90 | 7.92 | 7.85 | -0.38% | 787,731 |
| Mar 25, 2025 | 7.97 | 7.99 | 7.93 | 7.95 | 7.88 | -0.13% | 668,453 |
| Mar 24, 2025 | 7.97 | 7.97 | 7.93 | 7.96 | 7.89 | -0.13% | 1,230,635 |
| Mar 21, 2025 | 7.96 | 7.97 | 7.95 | 7.97 | 7.90 | 0.13% | 800,575 |
| Mar 20, 2025 | 7.97 | 7.97 | 7.95 | 7.96 | 7.89 | -0.13% | 430,716 |
| Mar 19, 2025 | 7.94 | 7.97 | 7.94 | 7.97 | 7.90 | 0.13% | 747,135 |
| Mar 18, 2025 | 7.97 | 7.99 | 7.94 | 7.96 | 7.89 | -0.25% | 756,044 |
| Mar 17, 2025 | 7.98 | 7.98 | 7.94 | 7.98 | 7.91 | - | 702,079 |
| Mar 14, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.91 | -0.25% | 641,877 |
| Mar 13, 2025 | 8.02 | 8.03 | 7.98 | 8.00 | 7.86 | -0.37% | 755,821 |
| Mar 12, 2025 | 8.01 | 8.03 | 7.99 | 8.03 | 7.89 | 0.50% | 797,059 |
| Mar 11, 2025 | 8.02 | 8.02 | 7.97 | 7.99 | 7.85 | -0.50% | 901,327 |
| Mar 10, 2025 | 7.98 | 8.05 | 7.97 | 8.03 | 7.89 | 0.37% | 2,043,377 |
| Mar 7, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 7.86 | 0.63% | 742,533 |
| Mar 6, 2025 | 7.96 | 7.97 | 7.92 | 7.95 | 7.81 | -0.38% | 875,126 |
| Mar 5, 2025 | 7.96 | 8.00 | 7.96 | 7.98 | 7.84 | 0.13% | 794,527 |