Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.25
-0.17 (-2.29%)
Mar 30, 2026, 4:00 PM EDT - Market closed
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.46 | 7.48 | 7.22 | 7.25 | 7.25 | -2.29% | 2,419,279 |
| Mar 27, 2026 | 7.67 | 7.70 | 7.32 | 7.42 | 7.42 | -3.01% | 3,017,416 |
| Mar 26, 2026 | 7.82 | 7.86 | 7.65 | 7.65 | 7.65 | -3.16% | 1,788,876 |
| Mar 25, 2026 | 7.81 | 7.92 | 7.81 | 7.90 | 7.90 | 1.15% | 1,897,078 |
| Mar 24, 2026 | 7.79 | 7.81 | 7.75 | 7.81 | 7.81 | -0.26% | 1,760,460 |
| Mar 23, 2026 | 7.82 | 7.85 | 7.75 | 7.83 | 7.83 | 0.77% | 1,708,522 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.72 | 7.77 | 7.77 | -2.75% | 2,206,353 |
| Mar 19, 2026 | 8.00 | 8.01 | 7.97 | 7.99 | 7.99 | -0.50% | 990,880 |
| Mar 18, 2026 | 8.05 | 8.08 | 8.03 | 8.03 | 8.03 | -0.25% | 913,919 |
| Mar 17, 2026 | 8.01 | 8.06 | 8.00 | 8.05 | 8.05 | 0.63% | 1,000,462 |
| Mar 16, 2026 | 7.99 | 8.02 | 7.97 | 8.00 | 8.00 | 0.63% | 1,162,111 |
| Mar 13, 2026 | 7.99 | 8.00 | 7.94 | 7.95 | 7.95 | -0.75% | 848,626 |
| Mar 12, 2026 | 8.05 | 8.05 | 7.97 | 8.01 | 7.95 | -0.50% | 1,509,197 |
| Mar 11, 2026 | 8.05 | 8.10 | 8.04 | 8.05 | 7.99 | -0.37% | 929,662 |
| Mar 10, 2026 | 8.04 | 8.08 | 8.03 | 8.08 | 8.02 | 0.50% | 917,830 |
| Mar 9, 2026 | 8.00 | 8.06 | 7.98 | 8.04 | 7.98 | -0.37% | 1,415,251 |
| Mar 6, 2026 | 8.13 | 8.13 | 8.06 | 8.07 | 8.01 | -0.86% | 1,157,353 |
| Mar 5, 2026 | 8.17 | 8.17 | 8.13 | 8.14 | 8.08 | -0.49% | 680,251 |
| Mar 4, 2026 | 8.15 | 8.18 | 8.11 | 8.18 | 8.12 | 0.49% | 863,613 |
| Mar 3, 2026 | 8.21 | 8.21 | 8.12 | 8.14 | 8.08 | -1.21% | 1,362,705 |
| Mar 2, 2026 | 8.20 | 8.25 | 8.19 | 8.24 | 8.18 | 0.37% | 1,387,114 |
| Feb 27, 2026 | 8.23 | 8.23 | 8.19 | 8.21 | 8.15 | -0.24% | 860,042 |
| Feb 26, 2026 | 8.23 | 8.23 | 8.20 | 8.23 | 8.17 | - | 609,104 |
| Feb 25, 2026 | 8.22 | 8.23 | 8.20 | 8.23 | 8.17 | 0.12% | 794,640 |
| Feb 24, 2026 | 8.19 | 8.22 | 8.16 | 8.22 | 8.16 | 0.61% | 902,532 |
| Feb 23, 2026 | 8.16 | 8.20 | 8.16 | 8.17 | 8.11 | -0.37% | 819,114 |
| Feb 20, 2026 | 8.17 | 8.20 | 8.16 | 8.20 | 8.14 | 0.49% | 859,570 |
| Feb 19, 2026 | 8.17 | 8.20 | 8.13 | 8.16 | 8.10 | -0.37% | 1,156,945 |
| Feb 18, 2026 | 8.24 | 8.24 | 8.17 | 8.19 | 8.13 | -0.61% | 1,201,125 |
| Feb 17, 2026 | 8.24 | 8.25 | 8.19 | 8.24 | 8.18 | -0.12% | 1,095,330 |
| Feb 13, 2026 | 8.23 | 8.25 | 8.19 | 8.25 | 8.19 | -0.24% | 880,551 |
| Feb 12, 2026 | 8.30 | 8.30 | 8.25 | 8.27 | 8.14 | -0.24% | 840,742 |
| Feb 11, 2026 | 8.28 | 8.29 | 8.27 | 8.29 | 8.16 | 0.36% | 790,581 |
| Feb 10, 2026 | 8.25 | 8.27 | 8.23 | 8.26 | 8.13 | 0.12% | 933,111 |
| Feb 9, 2026 | 8.27 | 8.27 | 8.25 | 8.25 | 8.12 | -0.24% | 797,351 |
| Feb 6, 2026 | 8.26 | 8.28 | 8.23 | 8.27 | 8.14 | 0.12% | 1,144,262 |
| Feb 5, 2026 | 8.25 | 8.26 | 8.18 | 8.26 | 8.13 | 0.24% | 1,500,300 |
| Feb 4, 2026 | 8.23 | 8.24 | 8.21 | 8.24 | 8.11 | 0.37% | 1,183,396 |
| Feb 3, 2026 | 8.19 | 8.21 | 8.17 | 8.21 | 8.08 | 0.24% | 1,158,165 |
| Feb 2, 2026 | 8.18 | 8.21 | 8.15 | 8.19 | 8.06 | 0.37% | 1,383,611 |
| Jan 30, 2026 | 8.14 | 8.17 | 8.13 | 8.16 | 8.04 | 0.25% | 993,093 |
| Jan 29, 2026 | 8.12 | 8.15 | 8.11 | 8.14 | 8.02 | - | 825,491 |
| Jan 28, 2026 | 8.15 | 8.15 | 8.12 | 8.14 | 8.02 | -0.12% | 605,070 |
| Jan 27, 2026 | 8.14 | 8.15 | 8.13 | 8.15 | 8.03 | 0.12% | 922,608 |
| Jan 26, 2026 | 8.14 | 8.15 | 8.13 | 8.14 | 8.02 | - | 888,584 |
| Jan 23, 2026 | 8.10 | 8.15 | 8.09 | 8.14 | 8.02 | 0.25% | 637,487 |
| Jan 22, 2026 | 8.14 | 8.14 | 8.11 | 8.12 | 8.00 | -0.25% | 1,239,265 |
| Jan 21, 2026 | 8.09 | 8.14 | 8.08 | 8.14 | 8.02 | 0.87% | 1,429,494 |
| Jan 20, 2026 | 8.00 | 8.07 | 7.98 | 8.07 | 7.95 | 0.50% | 1,538,577 |
| Jan 16, 2026 | 8.06 | 8.07 | 8.02 | 8.03 | 7.91 | -0.37% | 2,076,475 |