Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
8.03
+0.03 (0.37%)
At close: May 8, 2026, 4:00 PM EDT
8.00
-0.03 (-0.37%)
After-hours: May 8, 2026, 7:30 PM EDT
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.02 | 8.03 | 8.01 | 8.03 | 8.03 | 0.37% | 563,534 |
| May 7, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.50% | 828,636 |
| May 6, 2026 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | 0.63% | 823,023 |
| May 5, 2026 | 7.99 | 8.01 | 7.97 | 7.99 | 7.99 | 0.25% | 720,374 |
| May 4, 2026 | 8.02 | 8.03 | 7.96 | 7.97 | 7.97 | -0.62% | 1,109,548 |
| May 1, 2026 | 8.05 | 8.06 | 7.99 | 8.02 | 8.02 | 0.50% | 1,167,434 |
| Apr 30, 2026 | 7.93 | 7.99 | 7.91 | 7.98 | 7.98 | 1.01% | 1,002,507 |
| Apr 29, 2026 | 7.95 | 7.95 | 7.87 | 7.90 | 7.90 | -0.50% | 648,833 |
| Apr 28, 2026 | 7.95 | 7.96 | 7.92 | 7.94 | 7.94 | -0.38% | 698,989 |
| Apr 27, 2026 | 7.95 | 7.98 | 7.94 | 7.97 | 7.97 | 0.25% | 558,413 |
| Apr 24, 2026 | 7.94 | 7.96 | 7.93 | 7.95 | 7.95 | 0.13% | 886,447 |
| Apr 23, 2026 | 7.93 | 7.96 | 7.90 | 7.94 | 7.94 | -0.25% | 690,662 |
| Apr 22, 2026 | 7.96 | 7.97 | 7.93 | 7.96 | 7.96 | 0.38% | 704,690 |
| Apr 21, 2026 | 7.93 | 7.96 | 7.91 | 7.93 | 7.93 | 0.25% | 806,330 |
| Apr 20, 2026 | 7.91 | 7.94 | 7.89 | 7.91 | 7.91 | 0.13% | 787,444 |
| Apr 17, 2026 | 7.93 | 7.95 | 7.90 | 7.90 | 7.90 | 0.51% | 1,197,805 |
| Apr 16, 2026 | 7.94 | 7.95 | 7.85 | 7.86 | 7.86 | -0.88% | 701,736 |
| Apr 15, 2026 | 7.87 | 7.94 | 7.86 | 7.93 | 7.93 | -0.13% | 617,486 |
| Apr 14, 2026 | 7.94 | 7.96 | 7.91 | 7.94 | 7.88 | - | 835,796 |
| Apr 13, 2026 | 7.86 | 7.96 | 7.86 | 7.94 | 7.88 | 0.38% | 728,956 |
| Apr 10, 2026 | 7.90 | 7.92 | 7.87 | 7.91 | 7.85 | 0.25% | 675,042 |
| Apr 9, 2026 | 7.79 | 7.89 | 7.73 | 7.89 | 7.83 | 1.68% | 805,599 |
| Apr 8, 2026 | 7.80 | 7.85 | 7.71 | 7.76 | 7.70 | 1.70% | 1,030,068 |
| Apr 7, 2026 | 7.68 | 7.69 | 7.55 | 7.63 | 7.57 | -0.39% | 847,245 |
| Apr 6, 2026 | 7.66 | 7.71 | 7.59 | 7.66 | 7.60 | - | 1,352,575 |
| Apr 2, 2026 | 7.67 | 7.75 | 7.64 | 7.66 | 7.60 | -1.67% | 1,176,764 |
| Apr 1, 2026 | 7.68 | 7.79 | 7.64 | 7.79 | 7.73 | 3.32% | 1,520,004 |
| Mar 31, 2026 | 7.43 | 7.62 | 7.39 | 7.54 | 7.48 | 4.00% | 2,670,390 |
| Mar 30, 2026 | 7.46 | 7.48 | 7.22 | 7.25 | 7.19 | -2.29% | 2,419,341 |
| Mar 27, 2026 | 7.67 | 7.70 | 7.32 | 7.42 | 7.36 | -3.01% | 3,020,534 |
| Mar 26, 2026 | 7.82 | 7.86 | 7.65 | 7.65 | 7.59 | -3.16% | 1,793,673 |
| Mar 25, 2026 | 7.81 | 7.92 | 7.81 | 7.90 | 7.84 | 1.15% | 1,897,103 |
| Mar 24, 2026 | 7.79 | 7.81 | 7.75 | 7.81 | 7.75 | -0.26% | 1,760,649 |
| Mar 23, 2026 | 7.82 | 7.85 | 7.75 | 7.83 | 7.77 | 0.77% | 1,708,780 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.72 | 7.77 | 7.71 | -2.75% | 2,211,785 |
| Mar 19, 2026 | 8.00 | 8.01 | 7.97 | 7.99 | 7.93 | -0.50% | 990,980 |
| Mar 18, 2026 | 8.05 | 8.08 | 8.03 | 8.03 | 7.97 | -0.25% | 913,919 |
| Mar 17, 2026 | 8.01 | 8.06 | 8.00 | 8.05 | 7.99 | 0.63% | 1,001,580 |
| Mar 16, 2026 | 7.99 | 8.02 | 7.97 | 8.00 | 7.94 | 0.63% | 1,162,171 |
| Mar 13, 2026 | 7.99 | 8.00 | 7.94 | 7.95 | 7.89 | -0.75% | 848,626 |
| Mar 12, 2026 | 8.05 | 8.05 | 7.97 | 8.01 | 7.88 | -0.50% | 1,509,297 |
| Mar 11, 2026 | 8.05 | 8.10 | 8.04 | 8.05 | 7.92 | -0.37% | 929,662 |
| Mar 10, 2026 | 8.04 | 8.08 | 8.03 | 8.08 | 7.95 | 0.50% | 917,830 |
| Mar 9, 2026 | 8.00 | 8.06 | 7.98 | 8.04 | 7.91 | -0.37% | 1,415,251 |
| Mar 6, 2026 | 8.13 | 8.13 | 8.06 | 8.07 | 7.94 | -0.86% | 1,157,353 |
| Mar 5, 2026 | 8.17 | 8.17 | 8.13 | 8.14 | 8.01 | -0.49% | 680,251 |
| Mar 4, 2026 | 8.15 | 8.18 | 8.11 | 8.18 | 8.05 | 0.49% | 863,613 |
| Mar 3, 2026 | 8.21 | 8.21 | 8.12 | 8.14 | 8.01 | -1.21% | 1,362,705 |
| Mar 2, 2026 | 8.20 | 8.25 | 8.19 | 8.24 | 8.11 | 0.37% | 1,387,114 |
| Feb 27, 2026 | 8.23 | 8.23 | 8.19 | 8.21 | 8.08 | -0.24% | 860,042 |