Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
7.96
+0.01 (0.13%)
May 29, 2026, 4:00 PM EDT - Market closed
JPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.94 | 7.97 | 7.89 | 7.96 | 7.96 | 0.13% | 1,067,396 |
| May 28, 2026 | 7.91 | 7.96 | 7.91 | 7.95 | 7.95 | 0.25% | 609,730 |
| May 27, 2026 | 7.91 | 7.93 | 7.89 | 7.93 | 7.93 | 0.38% | 827,748 |
| May 26, 2026 | 7.85 | 7.90 | 7.83 | 7.90 | 7.90 | 0.89% | 877,957 |
| May 22, 2026 | 7.80 | 7.84 | 7.78 | 7.83 | 7.83 | 0.77% | 764,472 |
| May 21, 2026 | 7.75 | 7.81 | 7.73 | 7.77 | 7.77 | -0.26% | 1,190,509 |
| May 20, 2026 | 7.67 | 7.82 | 7.65 | 7.79 | 7.79 | 1.83% | 1,286,688 |
| May 19, 2026 | 7.66 | 7.69 | 7.60 | 7.65 | 7.65 | -0.52% | 1,416,931 |
| May 18, 2026 | 7.75 | 7.80 | 7.67 | 7.69 | 7.69 | -1.16% | 1,609,399 |
| May 15, 2026 | 7.83 | 7.86 | 7.78 | 7.78 | 7.78 | -1.36% | 880,221 |
| May 14, 2026 | 8.00 | 8.00 | 7.93 | 7.95 | 7.89 | -0.38% | 805,325 |
| May 13, 2026 | 8.01 | 8.03 | 7.97 | 7.98 | 7.92 | -0.37% | 769,481 |
| May 12, 2026 | 8.00 | 8.02 | 7.96 | 8.01 | 7.95 | 0.25% | 976,767 |
| May 11, 2026 | 8.03 | 8.04 | 7.98 | 7.99 | 7.93 | -0.50% | 1,113,434 |
| May 8, 2026 | 8.02 | 8.03 | 8.01 | 8.03 | 7.97 | 0.37% | 563,764 |
| May 7, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 7.94 | -0.50% | 828,708 |
| May 6, 2026 | 8.01 | 8.04 | 8.01 | 8.04 | 7.98 | 0.63% | 823,048 |
| May 5, 2026 | 7.99 | 8.01 | 7.97 | 7.99 | 7.93 | 0.25% | 724,449 |
| May 4, 2026 | 8.02 | 8.03 | 7.96 | 7.97 | 7.91 | -0.62% | 1,109,649 |
| May 1, 2026 | 8.05 | 8.06 | 7.99 | 8.02 | 7.96 | 0.50% | 1,167,827 |
| Apr 30, 2026 | 7.93 | 7.99 | 7.91 | 7.98 | 7.92 | 1.01% | 1,003,509 |
| Apr 29, 2026 | 7.95 | 7.95 | 7.87 | 7.90 | 7.84 | -0.50% | 648,963 |
| Apr 28, 2026 | 7.95 | 7.96 | 7.92 | 7.94 | 7.88 | -0.38% | 699,373 |
| Apr 27, 2026 | 7.95 | 7.98 | 7.94 | 7.97 | 7.91 | 0.25% | 558,440 |
| Apr 24, 2026 | 7.94 | 7.96 | 7.93 | 7.95 | 7.89 | 0.13% | 886,447 |
| Apr 23, 2026 | 7.93 | 7.96 | 7.90 | 7.94 | 7.88 | -0.25% | 690,662 |
| Apr 22, 2026 | 7.96 | 7.97 | 7.93 | 7.96 | 7.90 | 0.38% | 704,691 |
| Apr 21, 2026 | 7.93 | 7.96 | 7.91 | 7.93 | 7.87 | 0.25% | 806,330 |
| Apr 20, 2026 | 7.91 | 7.94 | 7.89 | 7.91 | 7.85 | 0.13% | 787,444 |
| Apr 17, 2026 | 7.93 | 7.95 | 7.90 | 7.90 | 7.84 | 0.51% | 1,197,805 |
| Apr 16, 2026 | 7.94 | 7.95 | 7.85 | 7.86 | 7.80 | -0.88% | 701,736 |
| Apr 15, 2026 | 7.87 | 7.94 | 7.86 | 7.93 | 7.87 | 0.67% | 618,486 |
| Apr 14, 2026 | 7.94 | 7.96 | 7.91 | 7.94 | 7.82 | - | 835,846 |
| Apr 13, 2026 | 7.86 | 7.96 | 7.86 | 7.94 | 7.82 | 0.38% | 728,956 |
| Apr 10, 2026 | 7.90 | 7.92 | 7.87 | 7.91 | 7.79 | 0.25% | 675,042 |
| Apr 9, 2026 | 7.79 | 7.89 | 7.73 | 7.89 | 7.77 | 1.68% | 805,599 |
| Apr 8, 2026 | 7.80 | 7.85 | 7.71 | 7.76 | 7.64 | 1.70% | 1,030,068 |
| Apr 7, 2026 | 7.68 | 7.69 | 7.55 | 7.63 | 7.51 | -0.39% | 847,245 |
| Apr 6, 2026 | 7.66 | 7.71 | 7.59 | 7.66 | 7.54 | - | 1,352,575 |
| Apr 2, 2026 | 7.67 | 7.75 | 7.64 | 7.66 | 7.54 | -1.67% | 1,176,764 |
| Apr 1, 2026 | 7.68 | 7.79 | 7.64 | 7.79 | 7.67 | 3.32% | 1,520,004 |
| Mar 31, 2026 | 7.43 | 7.62 | 7.39 | 7.54 | 7.42 | 4.00% | 2,670,390 |
| Mar 30, 2026 | 7.46 | 7.48 | 7.22 | 7.25 | 7.14 | -2.29% | 2,419,341 |
| Mar 27, 2026 | 7.67 | 7.70 | 7.32 | 7.42 | 7.30 | -3.01% | 3,020,534 |
| Mar 26, 2026 | 7.82 | 7.86 | 7.65 | 7.65 | 7.53 | -3.16% | 1,793,673 |
| Mar 25, 2026 | 7.81 | 7.92 | 7.81 | 7.90 | 7.78 | 1.15% | 1,897,103 |
| Mar 24, 2026 | 7.79 | 7.81 | 7.75 | 7.81 | 7.69 | -0.26% | 1,760,649 |
| Mar 23, 2026 | 7.82 | 7.85 | 7.75 | 7.83 | 7.71 | 0.77% | 1,708,780 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.72 | 7.77 | 7.65 | -2.75% | 2,211,785 |
| Mar 19, 2026 | 8.00 | 8.01 | 7.97 | 7.99 | 7.86 | -0.50% | 990,980 |