Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.90
+0.02 (0.25%)
Jul 9, 2026, 4:00 PM EDT - Market closed
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.89 | 7.90 | 7.82 | 7.90 | 7.90 | 0.25% | 853,149 |
| Jul 8, 2026 | 7.88 | 7.91 | 7.87 | 7.88 | 7.88 | -0.13% | 839,169 |
| Jul 7, 2026 | 7.87 | 7.89 | 7.85 | 7.89 | 7.89 | 0.51% | 729,160 |
| Jul 6, 2026 | 7.87 | 7.89 | 7.84 | 7.85 | 7.85 | -0.25% | 854,807 |
| Jul 2, 2026 | 7.87 | 7.89 | 7.84 | 7.87 | 7.87 | 0.38% | 790,407 |
| Jul 1, 2026 | 7.87 | 7.92 | 7.84 | 7.84 | 7.84 | -0.51% | 1,031,231 |
| Jun 30, 2026 | 7.86 | 7.89 | 7.84 | 7.88 | 7.88 | 0.38% | 1,070,086 |
| Jun 29, 2026 | 7.79 | 7.85 | 7.70 | 7.85 | 7.85 | 1.03% | 1,087,306 |
| Jun 26, 2026 | 7.75 | 7.81 | 7.73 | 7.77 | 7.77 | 0.13% | 896,325 |
| Jun 25, 2026 | 7.77 | 7.82 | 7.75 | 7.76 | 7.76 | - | 1,314,296 |
| Jun 24, 2026 | 7.76 | 7.79 | 7.74 | 7.76 | 7.76 | 0.26% | 822,849 |
| Jun 23, 2026 | 7.72 | 7.79 | 7.71 | 7.74 | 7.74 | - | 857,661 |
| Jun 22, 2026 | 7.80 | 7.84 | 7.73 | 7.74 | 7.74 | -1.02% | 1,097,730 |
| Jun 18, 2026 | 7.82 | 7.85 | 7.81 | 7.82 | 7.82 | 0.39% | 724,347 |
| Jun 17, 2026 | 7.83 | 7.86 | 7.78 | 7.79 | 7.79 | -0.38% | 806,556 |
| Jun 16, 2026 | 7.83 | 7.86 | 7.79 | 7.82 | 7.82 | -0.13% | 679,817 |
| Jun 15, 2026 | 7.74 | 7.85 | 7.74 | 7.83 | 7.83 | 1.33% | 1,036,836 |
| Jun 12, 2026 | 7.83 | 7.83 | 7.76 | 7.79 | 7.73 | -0.26% | 878,009 |
| Jun 11, 2026 | 7.77 | 7.83 | 7.75 | 7.81 | 7.75 | 0.39% | 768,799 |
| Jun 10, 2026 | 7.78 | 7.84 | 7.76 | 7.78 | 7.72 | -0.13% | 836,081 |
| Jun 9, 2026 | 7.78 | 7.82 | 7.74 | 7.79 | 7.73 | -0.13% | 815,843 |
| Jun 8, 2026 | 7.82 | 7.85 | 7.75 | 7.80 | 7.74 | -0.13% | 1,012,909 |
| Jun 5, 2026 | 7.82 | 7.90 | 7.78 | 7.81 | 7.75 | -0.26% | 800,409 |
| Jun 4, 2026 | 7.80 | 7.85 | 7.79 | 7.83 | 7.77 | 0.26% | 776,948 |
| Jun 3, 2026 | 7.81 | 7.85 | 7.81 | 7.81 | 7.75 | -0.64% | 755,622 |
| Jun 2, 2026 | 7.90 | 8.00 | 7.82 | 7.86 | 7.80 | -0.51% | 1,104,575 |
| Jun 1, 2026 | 7.96 | 8.00 | 7.89 | 7.90 | 7.84 | -0.75% | 1,428,973 |
| May 29, 2026 | 7.94 | 7.97 | 7.89 | 7.96 | 7.90 | 0.13% | 1,068,074 |
| May 28, 2026 | 7.91 | 7.96 | 7.91 | 7.95 | 7.89 | 0.25% | 625,235 |
| May 27, 2026 | 7.91 | 7.93 | 7.89 | 7.93 | 7.87 | 0.38% | 828,050 |
| May 26, 2026 | 7.85 | 7.90 | 7.83 | 7.90 | 7.84 | 0.89% | 878,007 |
| May 22, 2026 | 7.80 | 7.84 | 7.78 | 7.83 | 7.77 | 0.77% | 764,472 |
| May 21, 2026 | 7.75 | 7.81 | 7.73 | 7.77 | 7.71 | -0.26% | 1,190,519 |
| May 20, 2026 | 7.67 | 7.82 | 7.65 | 7.79 | 7.73 | 1.83% | 1,287,088 |
| May 19, 2026 | 7.66 | 7.69 | 7.60 | 7.65 | 7.59 | -0.52% | 1,420,427 |
| May 18, 2026 | 7.75 | 7.80 | 7.67 | 7.69 | 7.63 | -1.16% | 1,610,250 |
| May 15, 2026 | 7.83 | 7.86 | 7.78 | 7.78 | 7.72 | -1.36% | 880,221 |
| May 14, 2026 | 8.00 | 8.00 | 7.93 | 7.95 | 7.82 | -0.38% | 805,325 |
| May 13, 2026 | 8.01 | 8.03 | 7.97 | 7.98 | 7.85 | -0.37% | 769,481 |
| May 12, 2026 | 8.00 | 8.02 | 7.96 | 8.01 | 7.88 | 0.25% | 976,767 |
| May 11, 2026 | 8.03 | 8.04 | 7.98 | 7.99 | 7.86 | -0.50% | 1,113,434 |
| May 8, 2026 | 8.02 | 8.03 | 8.01 | 8.03 | 7.90 | 0.37% | 563,764 |
| May 7, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 7.87 | -0.50% | 828,708 |
| May 6, 2026 | 8.01 | 8.04 | 8.01 | 8.04 | 7.91 | 0.63% | 823,048 |
| May 5, 2026 | 7.99 | 8.01 | 7.97 | 7.99 | 7.86 | 0.25% | 724,449 |
| May 4, 2026 | 8.02 | 8.03 | 7.96 | 7.97 | 7.84 | -0.62% | 1,109,649 |
| May 1, 2026 | 8.05 | 8.06 | 7.99 | 8.02 | 7.89 | 0.50% | 1,167,827 |
| Apr 30, 2026 | 7.93 | 7.99 | 7.91 | 7.98 | 7.85 | 1.01% | 1,003,509 |
| Apr 29, 2026 | 7.95 | 7.95 | 7.87 | 7.90 | 7.78 | -0.50% | 648,963 |
| Apr 28, 2026 | 7.95 | 7.96 | 7.92 | 7.94 | 7.81 | -0.38% | 699,373 |