Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 7.18 | 7.23 | 7.17 | 7.21 | 7.21 | 610,773 |
| May 08, 2024 | 7.20 | 7.25 | 7.19 | 7.22 | 7.22 | 699,200 |
| May 07, 2024 | 7.22 | 7.25 | 7.17 | 7.20 | 7.20 | 539,500 |
| May 06, 2024 | 7.23 | 7.23 | 7.17 | 7.20 | 7.20 | 575,100 |
| May 03, 2024 | 7.19 | 7.23 | 7.16 | 7.19 | 7.19 | 806,600 |
| May 02, 2024 | 7.12 | 7.16 | 7.10 | 7.15 | 7.15 | 627,300 |
| May 01, 2024 | 7.07 | 7.12 | 7.05 | 7.11 | 7.11 | 740,400 |
| Apr 30, 2024 | 7.04 | 7.08 | 7.03 | 7.04 | 7.04 | 819,200 |
| Apr 29, 2024 | 7.02 | 7.06 | 7.00 | 7.04 | 7.04 | 462,900 |
| Apr 26, 2024 | 6.99 | 7.01 | 6.97 | 7.01 | 7.01 | 428,400 |
| Apr 25, 2024 | 6.96 | 6.98 | 6.92 | 6.97 | 6.97 | 625,100 |
| Apr 24, 2024 | 6.99 | 7.03 | 6.94 | 7.03 | 7.03 | 887,700 |
| Apr 23, 2024 | 6.93 | 7.02 | 6.92 | 6.98 | 6.98 | 685,700 |
| Apr 22, 2024 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | 506,500 |
| Apr 19, 2024 | 6.88 | 6.92 | 6.85 | 6.85 | 6.85 | 524,200 |
| Apr 18, 2024 | 6.89 | 6.90 | 6.86 | 6.86 | 6.86 | 511,700 |
| Apr 17, 2024 | 6.85 | 6.88 | 6.80 | 6.88 | 6.88 | 647,200 |
| Apr 16, 2024 | 6.78 | 6.86 | 6.72 | 6.82 | 6.82 | 1,018,500 |
| Apr 15, 2024 | 6.94 | 6.94 | 6.79 | 6.80 | 6.80 | 1,013,100 |
| Apr 12, 2024 | 6.97 | 6.99 | 6.91 | 6.91 | 6.91 | 583,000 |
| Apr 12, 2024 | 0.048 Dividend | |||||
| Apr 11, 2024 | 7.09 | 7.09 | 7.00 | 7.03 | 6.98 | 817,200 |
| Apr 10, 2024 | 7.10 | 7.13 | 7.04 | 7.05 | 7.00 | 1,033,500 |
| Apr 09, 2024 | 7.17 | 7.18 | 7.13 | 7.13 | 7.08 | 528,100 |
| Apr 08, 2024 | 7.15 | 7.18 | 7.11 | 7.14 | 7.09 | 516,100 |
| Apr 05, 2024 | 7.11 | 7.16 | 7.11 | 7.12 | 7.07 | 454,700 |
| Apr 04, 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 7.08 | 591,700 |
| Apr 03, 2024 | 7.15 | 7.18 | 7.13 | 7.16 | 7.11 | 556,800 |
| Apr 02, 2024 | 7.14 | 7.17 | 7.11 | 7.17 | 7.12 | 687,500 |
| Apr 01, 2024 | 7.19 | 7.19 | 7.13 | 7.16 | 7.11 | 1,101,100 |
| Mar 28, 2024 | 7.13 | 7.20 | 7.10 | 7.19 | 7.14 | 957,900 |
| Mar 27, 2024 | 7.14 | 7.22 | 7.08 | 7.13 | 7.08 | 1,618,700 |
| Mar 26, 2024 | 7.16 | 7.20 | 7.11 | 7.14 | 7.09 | 1,139,800 |
| Mar 25, 2024 | 7.22 | 7.24 | 7.11 | 7.12 | 7.07 | 1,223,700 |
| Mar 22, 2024 | 7.24 | 7.24 | 7.17 | 7.19 | 7.14 | 603,400 |
| Mar 21, 2024 | 7.25 | 7.25 | 7.20 | 7.21 | 7.16 | 753,700 |
| Mar 20, 2024 | 7.16 | 7.22 | 7.13 | 7.22 | 7.17 | 820,500 |
| Mar 19, 2024 | 7.11 | 7.17 | 7.11 | 7.17 | 7.12 | 376,100 |
| Mar 18, 2024 | 7.17 | 7.17 | 7.09 | 7.10 | 7.05 | 729,100 |
| Mar 15, 2024 | 7.13 | 7.15 | 7.10 | 7.11 | 7.06 | 494,600 |
| Mar 14, 2024 | 7.18 | 7.20 | 7.11 | 7.12 | 7.07 | 646,600 |
| Mar 14, 2024 | 0.048 Dividend | |||||
| Mar 13, 2024 | 7.18 | 7.26 | 7.17 | 7.22 | 7.12 | 823,100 |
| Mar 12, 2024 | 7.19 | 7.19 | 7.15 | 7.16 | 7.06 | 586,200 |
| Mar 11, 2024 | 7.18 | 7.21 | 7.17 | 7.18 | 7.08 | 701,000 |
| Mar 08, 2024 | 7.20 | 7.21 | 7.17 | 7.21 | 7.11 | 544,500 |
| Mar 07, 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.08 | 729,200 |
| Mar 06, 2024 | 7.19 | 7.19 | 7.12 | 7.14 | 7.04 | 553,900 |
| Mar 05, 2024 | 7.17 | 7.20 | 7.15 | 7.16 | 7.06 | 600,900 |
| Mar 04, 2024 | 7.11 | 7.18 | 7.09 | 7.17 | 7.07 | 1,028,300 |
| Mar 01, 2024 | 7.15 | 7.18 | 7.13 | 7.15 | 7.05 | 1,124,600 |
| Feb 29, 2024 | 7.15 | 7.16 | 7.11 | 7.15 | 7.05 | 705,700 |
| Feb 28, 2024 | 7.14 | 7.16 | 7.11 | 7.15 | 7.05 | 742,900 |
| Feb 27, 2024 | 7.13 | 7.17 | 7.12 | 7.13 | 7.03 | 732,400 |
| Feb 26, 2024 | 7.16 | 7.16 | 7.06 | 7.15 | 7.05 | 844,900 |
| Feb 23, 2024 | 7.08 | 7.15 | 7.07 | 7.13 | 7.03 | 639,400 |
| Feb 22, 2024 | 7.07 | 7.08 | 7.04 | 7.05 | 6.96 | 806,400 |
| Feb 21, 2024 | 7.05 | 7.08 | 7.05 | 7.05 | 6.96 | 414,200 |
| Feb 20, 2024 | 7.00 | 7.06 | 6.98 | 7.05 | 6.96 | 1,004,800 |
| Feb 16, 2024 | 6.98 | 7.06 | 6.97 | 7.02 | 6.93 | 1,072,900 |
| Feb 15, 2024 | 7.02 | 7.04 | 6.98 | 7.03 | 6.94 | 1,198,000 |
| Feb 14, 2024 | 7.03 | 7.06 | 6.99 | 7.04 | 6.95 | 890,000 |
| Feb 14, 2024 | 0.048 Dividend | |||||
| Feb 13, 2024 | 7.12 | 7.14 | 7.02 | 7.06 | 6.92 | 1,192,600 |
| Feb 12, 2024 | 7.15 | 7.19 | 7.10 | 7.19 | 7.05 | 899,000 |
| Feb 09, 2024 | 7.08 | 7.13 | 7.07 | 7.11 | 6.97 | 762,000 |
| Feb 08, 2024 | 7.16 | 7.17 | 7.07 | 7.08 | 6.94 | 1,397,600 |
| Feb 07, 2024 | 7.24 | 7.26 | 7.15 | 7.16 | 7.02 | 949,900 |
| Feb 06, 2024 | 7.20 | 7.25 | 7.17 | 7.24 | 7.09 | 741,300 |
| Feb 05, 2024 | 7.20 | 7.22 | 7.17 | 7.19 | 7.05 | 756,200 |
| Feb 02, 2024 | 7.27 | 7.29 | 7.20 | 7.22 | 7.07 | 871,100 |
| Feb 01, 2024 | 7.33 | 7.36 | 7.24 | 7.30 | 7.15 | 1,291,000 |
| Jan 31, 2024 | 7.31 | 7.32 | 7.25 | 7.27 | 7.12 | 1,110,500 |
| Jan 30, 2024 | 7.30 | 7.34 | 7.23 | 7.29 | 7.14 | 1,004,700 |
| Jan 29, 2024 | 7.21 | 7.30 | 7.21 | 7.29 | 7.14 | 1,015,200 |
| Jan 26, 2024 | 7.15 | 7.22 | 7.13 | 7.21 | 7.06 | 1,191,700 |
| Jan 25, 2024 | 7.14 | 7.15 | 7.11 | 7.15 | 7.01 | 1,053,100 |
| Jan 24, 2024 | 7.15 | 7.17 | 7.07 | 7.10 | 6.96 | 1,403,400 |
| Jan 23, 2024 | 7.10 | 7.15 | 7.08 | 7.14 | 7.00 | 1,733,600 |
| Jan 22, 2024 | 7.09 | 7.11 | 7.02 | 7.09 | 6.95 | 2,389,200 |
| Jan 19, 2024 | 7.05 | 7.06 | 6.92 | 6.99 | 6.85 | 4,400,500 |
| Jan 18, 2024 | 6.87 | 6.87 | 6.80 | 6.84 | 6.70 | 510,600 |
| Jan 17, 2024 | 6.87 | 6.88 | 6.80 | 6.83 | 6.69 | 603,800 |
| Jan 16, 2024 | 6.90 | 6.92 | 6.87 | 6.88 | 6.74 | 692,700 |
| Jan 12, 2024 | 6.95 | 6.98 | 6.89 | 6.93 | 6.79 | 609,500 |
| Jan 11, 2024 | 6.94 | 6.94 | 6.88 | 6.93 | 6.79 | 1,106,000 |
| Jan 11, 2024 | 0.048 Dividend | |||||
| Jan 10, 2024 | 6.97 | 6.99 | 6.92 | 6.98 | 6.79 | 1,110,300 |
| Jan 09, 2024 | 6.88 | 6.97 | 6.88 | 6.97 | 6.78 | 1,048,200 |
| Jan 08, 2024 | 6.86 | 6.92 | 6.85 | 6.90 | 6.71 | 868,100 |
| Jan 05, 2024 | 6.84 | 6.89 | 6.81 | 6.84 | 6.66 | 1,064,200 |
| Jan 04, 2024 | 6.82 | 6.86 | 6.80 | 6.84 | 6.66 | 792,800 |
| Jan 03, 2024 | 6.82 | 6.86 | 6.77 | 6.86 | 6.68 | 871,500 |
| Jan 02, 2024 | 6.76 | 6.83 | 6.73 | 6.83 | 6.65 | 1,110,900 |
| Dec 29, 2023 | 6.74 | 6.76 | 6.66 | 6.76 | 6.58 | 1,636,700 |
| Dec 28, 2023 | 6.70 | 6.74 | 6.68 | 6.71 | 6.53 | 1,410,100 |
| Dec 27, 2023 | 6.71 | 6.75 | 6.67 | 6.72 | 6.54 | 1,921,400 |
| Dec 26, 2023 | 6.74 | 6.75 | 6.69 | 6.71 | 6.53 | 1,294,400 |
| Dec 22, 2023 | 6.72 | 6.75 | 6.68 | 6.71 | 6.53 | 969,000 |
| Dec 21, 2023 | 6.69 | 6.70 | 6.65 | 6.68 | 6.50 | 857,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.