Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.98
-0.05 (-0.62%)
At close: Jul 21, 2025, 4:00 PM
7.98
0.00 (0.00%)
After-hours: Jul 21, 2025, 7:01 PM EDT
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 8.03 | 8.03 | 7.97 | 7.98 | - | -0.62% | 677,501 |
| Jul 18, 2025 | 8.05 | 8.05 | 8.01 | 8.03 | 8.03 | -0.25% | 669,579 |
| Jul 17, 2025 | 8.05 | 8.06 | 8.04 | 8.05 | 8.05 | -0.12% | 577,577 |
| Jul 16, 2025 | 8.08 | 8.09 | 8.03 | 8.06 | 8.06 | -0.25% | 1,075,312 |
| Jul 15, 2025 | 8.10 | 8.10 | 8.06 | 8.08 | 8.08 | -0.74% | 580,257 |
| Jul 14, 2025 | 8.14 | 8.14 | 8.12 | 8.14 | 8.07 | - | 558,089 |
| Jul 11, 2025 | 8.17 | 8.17 | 8.12 | 8.14 | 8.07 | -0.37% | 771,724 |
| Jul 10, 2025 | 8.16 | 8.18 | 8.16 | 8.17 | 8.10 | 0.12% | 960,056 |
| Jul 9, 2025 | 8.13 | 8.16 | 8.13 | 8.16 | 8.09 | 0.37% | 1,156,972 |
| Jul 8, 2025 | 8.11 | 8.13 | 8.10 | 8.13 | 8.06 | 0.37% | 795,811 |
| Jul 7, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 8.03 | -0.25% | 860,349 |
| Jul 3, 2025 | 8.12 | 8.13 | 8.11 | 8.12 | 8.05 | - | 561,247 |
| Jul 2, 2025 | 8.09 | 8.12 | 8.08 | 8.12 | 8.05 | 0.37% | 761,485 |
| Jul 1, 2025 | 8.06 | 8.09 | 8.05 | 8.09 | 8.02 | 0.87% | 1,281,415 |
| Jun 30, 2025 | 8.01 | 8.05 | 8.00 | 8.02 | 7.96 | 0.25% | 1,130,195 |
| Jun 27, 2025 | 7.97 | 8.01 | 7.97 | 8.00 | 7.94 | 0.38% | 994,147 |
| Jun 26, 2025 | 7.97 | 7.99 | 7.96 | 7.97 | 7.91 | 0.13% | 832,139 |
| Jun 25, 2025 | 7.94 | 8.00 | 7.93 | 7.96 | 7.90 | 0.13% | 1,418,567 |
| Jun 24, 2025 | 7.94 | 7.95 | 7.93 | 7.95 | 7.89 | 0.38% | 900,719 |
| Jun 23, 2025 | 7.92 | 7.93 | 7.92 | 7.92 | 7.86 | -0.13% | 555,331 |
| Jun 20, 2025 | 7.92 | 7.94 | 7.89 | 7.93 | 7.87 | 0.25% | 699,466 |
| Jun 18, 2025 | 7.91 | 7.92 | 7.89 | 7.91 | 7.85 | 0.13% | 573,158 |
| Jun 17, 2025 | 7.88 | 7.98 | 7.88 | 7.90 | 7.84 | 0.13% | 517,654 |
| Jun 16, 2025 | 7.90 | 7.91 | 7.89 | 7.89 | 7.83 | - | 405,080 |
| Jun 13, 2025 | 7.90 | 7.94 | 7.88 | 7.89 | 7.83 | -1.00% | 672,046 |
| Jun 12, 2025 | 7.99 | 7.99 | 7.97 | 7.97 | 7.84 | - | 825,326 |
| Jun 11, 2025 | 7.98 | 7.99 | 7.96 | 7.97 | 7.84 | 0.25% | 943,559 |
| Jun 10, 2025 | 7.96 | 7.97 | 7.95 | 7.95 | 7.82 | -0.13% | 607,925 |
| Jun 9, 2025 | 7.94 | 7.96 | 7.94 | 7.96 | 7.83 | 0.25% | 798,055 |
| Jun 6, 2025 | 7.93 | 7.95 | 7.92 | 7.94 | 7.81 | 0.13% | 602,969 |
| Jun 5, 2025 | 7.93 | 7.95 | 7.91 | 7.93 | 7.80 | 0.13% | 728,458 |
| Jun 4, 2025 | 7.90 | 7.92 | 7.88 | 7.92 | 7.79 | 0.38% | 706,880 |
| Jun 3, 2025 | 7.90 | 7.92 | 7.86 | 7.89 | 7.76 | -0.13% | 1,100,621 |
| Jun 2, 2025 | 7.89 | 7.90 | 7.86 | 7.90 | 7.77 | 0.13% | 886,074 |
| May 30, 2025 | 7.86 | 7.89 | 7.85 | 7.89 | 7.76 | 0.38% | 596,715 |
| May 29, 2025 | 7.85 | 7.87 | 7.83 | 7.86 | 7.73 | 0.13% | 555,442 |
| May 28, 2025 | 7.87 | 7.92 | 7.80 | 7.85 | 7.72 | - | 610,368 |
| May 27, 2025 | 7.84 | 7.85 | 7.82 | 7.85 | 7.72 | 0.64% | 718,025 |
| May 23, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.67 | 0.39% | 436,136 |
| May 22, 2025 | 7.80 | 7.83 | 7.76 | 7.77 | 7.64 | -0.26% | 789,000 |
| May 21, 2025 | 7.81 | 7.87 | 7.77 | 7.79 | 7.66 | -1.14% | 704,672 |
| May 20, 2025 | 7.87 | 7.89 | 7.84 | 7.88 | 7.75 | 0.13% | 625,528 |
| May 19, 2025 | 7.84 | 7.88 | 7.84 | 7.87 | 7.74 | -0.25% | 629,653 |
| May 16, 2025 | 7.91 | 7.93 | 7.88 | 7.89 | 7.76 | - | 668,443 |
| May 15, 2025 | 7.90 | 7.91 | 7.88 | 7.89 | 7.76 | -0.75% | 713,586 |
| May 14, 2025 | 7.94 | 7.96 | 7.90 | 7.95 | 7.75 | 0.25% | 1,018,696 |
| May 13, 2025 | 7.91 | 7.94 | 7.89 | 7.93 | 7.73 | - | 928,808 |
| May 12, 2025 | 7.93 | 7.93 | 7.88 | 7.93 | 7.73 | 1.15% | 1,259,967 |
| May 9, 2025 | 7.86 | 7.87 | 7.83 | 7.84 | 7.65 | 0.13% | 726,530 |
| May 8, 2025 | 7.84 | 7.85 | 7.81 | 7.83 | 7.64 | 0.13% | 554,125 |