Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.99 | 7.01 | 6.97 | 7.01 | 7.01 | 428,400 |
| 25 Apr 2024 | 6.96 | 6.98 | 6.92 | 6.97 | 6.97 | 625,100 |
| 24 Apr 2024 | 6.99 | 7.03 | 6.94 | 7.03 | 7.03 | 887,700 |
| 23 Apr 2024 | 6.93 | 7.02 | 6.92 | 6.98 | 6.98 | 685,700 |
| 22 Apr 2024 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | 506,500 |
| 19 Apr 2024 | 6.88 | 6.92 | 6.85 | 6.85 | 6.85 | 524,200 |
| 18 Apr 2024 | 6.89 | 6.90 | 6.86 | 6.86 | 6.86 | 511,700 |
| 17 Apr 2024 | 6.85 | 6.88 | 6.80 | 6.88 | 6.88 | 647,200 |
| 16 Apr 2024 | 6.78 | 6.86 | 6.72 | 6.82 | 6.82 | 1,018,500 |
| 15 Apr 2024 | 6.94 | 6.94 | 6.79 | 6.80 | 6.80 | 1,013,100 |
| 12 Apr 2024 | 6.97 | 6.99 | 6.91 | 6.91 | 6.91 | 583,000 |
| 12 Apr 2024 | 0.048 Dividend | |||||
| 11 Apr 2024 | 7.09 | 7.09 | 7.00 | 7.03 | 6.98 | 817,200 |
| 10 Apr 2024 | 7.10 | 7.13 | 7.04 | 7.05 | 7.00 | 1,033,500 |
| 09 Apr 2024 | 7.17 | 7.18 | 7.13 | 7.13 | 7.08 | 528,100 |
| 08 Apr 2024 | 7.15 | 7.18 | 7.11 | 7.14 | 7.09 | 516,100 |
| 05 Apr 2024 | 7.11 | 7.16 | 7.11 | 7.12 | 7.07 | 454,700 |
| 04 Apr 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 7.08 | 591,700 |
| 03 Apr 2024 | 7.15 | 7.18 | 7.13 | 7.16 | 7.11 | 556,800 |
| 02 Apr 2024 | 7.14 | 7.17 | 7.11 | 7.17 | 7.12 | 687,500 |
| 01 Apr 2024 | 7.19 | 7.19 | 7.13 | 7.16 | 7.11 | 1,101,100 |
| 28 Mar 2024 | 7.13 | 7.20 | 7.10 | 7.19 | 7.14 | 957,900 |
| 27 Mar 2024 | 7.14 | 7.22 | 7.08 | 7.13 | 7.08 | 1,618,700 |
| 26 Mar 2024 | 7.16 | 7.20 | 7.11 | 7.14 | 7.09 | 1,139,800 |
| 25 Mar 2024 | 7.22 | 7.24 | 7.11 | 7.12 | 7.07 | 1,223,700 |
| 22 Mar 2024 | 7.24 | 7.24 | 7.17 | 7.19 | 7.14 | 603,400 |
| 21 Mar 2024 | 7.25 | 7.25 | 7.20 | 7.21 | 7.16 | 753,700 |
| 20 Mar 2024 | 7.16 | 7.22 | 7.13 | 7.22 | 7.17 | 820,500 |
| 19 Mar 2024 | 7.11 | 7.17 | 7.11 | 7.17 | 7.12 | 376,100 |
| 18 Mar 2024 | 7.17 | 7.17 | 7.09 | 7.10 | 7.05 | 729,100 |
| 15 Mar 2024 | 7.13 | 7.15 | 7.10 | 7.11 | 7.06 | 494,600 |
| 14 Mar 2024 | 7.18 | 7.20 | 7.11 | 7.12 | 7.07 | 646,600 |
| 14 Mar 2024 | 0.048 Dividend | |||||
| 13 Mar 2024 | 7.18 | 7.26 | 7.17 | 7.22 | 7.12 | 823,100 |
| 12 Mar 2024 | 7.19 | 7.19 | 7.15 | 7.16 | 7.06 | 586,200 |
| 11 Mar 2024 | 7.18 | 7.21 | 7.17 | 7.18 | 7.08 | 701,000 |
| 08 Mar 2024 | 7.20 | 7.21 | 7.17 | 7.21 | 7.11 | 544,500 |
| 07 Mar 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.08 | 729,200 |
| 06 Mar 2024 | 7.19 | 7.19 | 7.12 | 7.14 | 7.04 | 553,900 |
| 05 Mar 2024 | 7.17 | 7.20 | 7.15 | 7.16 | 7.06 | 600,900 |
| 04 Mar 2024 | 7.11 | 7.18 | 7.09 | 7.17 | 7.07 | 1,028,300 |
| 01 Mar 2024 | 7.15 | 7.18 | 7.13 | 7.15 | 7.05 | 1,124,600 |
| 29 Feb 2024 | 7.15 | 7.16 | 7.11 | 7.15 | 7.05 | 705,700 |
| 28 Feb 2024 | 7.14 | 7.16 | 7.11 | 7.15 | 7.05 | 742,900 |
| 27 Feb 2024 | 7.13 | 7.17 | 7.12 | 7.13 | 7.03 | 732,400 |
| 26 Feb 2024 | 7.16 | 7.16 | 7.06 | 7.15 | 7.05 | 844,900 |
| 23 Feb 2024 | 7.08 | 7.15 | 7.07 | 7.13 | 7.03 | 639,400 |
| 22 Feb 2024 | 7.07 | 7.08 | 7.04 | 7.05 | 6.96 | 806,400 |
| 21 Feb 2024 | 7.05 | 7.08 | 7.05 | 7.05 | 6.96 | 414,200 |
| 20 Feb 2024 | 7.00 | 7.06 | 6.98 | 7.05 | 6.96 | 1,004,800 |
| 16 Feb 2024 | 6.98 | 7.06 | 6.97 | 7.02 | 6.93 | 1,072,900 |
| 15 Feb 2024 | 7.02 | 7.04 | 6.98 | 7.03 | 6.94 | 1,198,000 |
| 14 Feb 2024 | 7.03 | 7.06 | 6.99 | 7.04 | 6.95 | 890,000 |
| 14 Feb 2024 | 0.048 Dividend | |||||
| 13 Feb 2024 | 7.12 | 7.14 | 7.02 | 7.06 | 6.92 | 1,192,600 |
| 12 Feb 2024 | 7.15 | 7.19 | 7.10 | 7.19 | 7.05 | 899,000 |
| 09 Feb 2024 | 7.08 | 7.13 | 7.07 | 7.11 | 6.97 | 762,000 |
| 08 Feb 2024 | 7.16 | 7.17 | 7.07 | 7.08 | 6.94 | 1,397,600 |
| 07 Feb 2024 | 7.24 | 7.26 | 7.15 | 7.16 | 7.02 | 949,900 |
| 06 Feb 2024 | 7.20 | 7.25 | 7.17 | 7.24 | 7.09 | 741,300 |
| 05 Feb 2024 | 7.20 | 7.22 | 7.17 | 7.19 | 7.05 | 756,200 |
| 02 Feb 2024 | 7.27 | 7.29 | 7.20 | 7.22 | 7.07 | 871,100 |
| 01 Feb 2024 | 7.33 | 7.36 | 7.24 | 7.30 | 7.15 | 1,291,000 |
| 31 Jan 2024 | 7.31 | 7.32 | 7.25 | 7.27 | 7.12 | 1,110,500 |
| 30 Jan 2024 | 7.30 | 7.34 | 7.23 | 7.29 | 7.14 | 1,004,700 |
| 29 Jan 2024 | 7.21 | 7.30 | 7.21 | 7.29 | 7.14 | 1,015,200 |
| 26 Jan 2024 | 7.15 | 7.22 | 7.13 | 7.21 | 7.06 | 1,191,700 |
| 25 Jan 2024 | 7.14 | 7.15 | 7.11 | 7.15 | 7.01 | 1,053,100 |
| 24 Jan 2024 | 7.15 | 7.17 | 7.07 | 7.10 | 6.96 | 1,403,400 |
| 23 Jan 2024 | 7.10 | 7.15 | 7.08 | 7.14 | 7.00 | 1,733,600 |
| 22 Jan 2024 | 7.09 | 7.11 | 7.02 | 7.09 | 6.95 | 2,389,200 |
| 19 Jan 2024 | 7.05 | 7.06 | 6.92 | 6.99 | 6.85 | 4,400,500 |
| 18 Jan 2024 | 6.87 | 6.87 | 6.80 | 6.84 | 6.70 | 510,600 |
| 17 Jan 2024 | 6.87 | 6.88 | 6.80 | 6.83 | 6.69 | 603,800 |
| 16 Jan 2024 | 6.90 | 6.92 | 6.87 | 6.88 | 6.74 | 692,700 |
| 12 Jan 2024 | 6.95 | 6.98 | 6.89 | 6.93 | 6.79 | 609,500 |
| 11 Jan 2024 | 6.94 | 6.94 | 6.88 | 6.93 | 6.79 | 1,106,000 |
| 11 Jan 2024 | 0.048 Dividend | |||||
| 10 Jan 2024 | 6.97 | 6.99 | 6.92 | 6.98 | 6.79 | 1,110,300 |
| 09 Jan 2024 | 6.88 | 6.97 | 6.88 | 6.97 | 6.78 | 1,048,200 |
| 08 Jan 2024 | 6.86 | 6.92 | 6.85 | 6.90 | 6.71 | 868,100 |
| 05 Jan 2024 | 6.84 | 6.89 | 6.81 | 6.84 | 6.66 | 1,064,200 |
| 04 Jan 2024 | 6.82 | 6.86 | 6.80 | 6.84 | 6.66 | 792,800 |
| 03 Jan 2024 | 6.82 | 6.86 | 6.77 | 6.86 | 6.68 | 871,500 |
| 02 Jan 2024 | 6.76 | 6.83 | 6.73 | 6.83 | 6.65 | 1,110,900 |
| 29 Dec 2023 | 6.74 | 6.76 | 6.66 | 6.76 | 6.58 | 1,636,700 |
| 28 Dec 2023 | 6.70 | 6.74 | 6.68 | 6.71 | 6.53 | 1,410,100 |
| 27 Dec 2023 | 6.71 | 6.75 | 6.67 | 6.72 | 6.54 | 1,921,400 |
| 26 Dec 2023 | 6.74 | 6.75 | 6.69 | 6.71 | 6.53 | 1,294,400 |
| 22 Dec 2023 | 6.72 | 6.75 | 6.68 | 6.71 | 6.53 | 969,000 |
| 21 Dec 2023 | 6.69 | 6.70 | 6.65 | 6.68 | 6.50 | 857,300 |
| 20 Dec 2023 | 6.69 | 6.73 | 6.62 | 6.65 | 6.47 | 1,472,100 |
| 19 Dec 2023 | 6.72 | 6.76 | 6.68 | 6.70 | 6.52 | 1,516,000 |
| 18 Dec 2023 | 6.73 | 6.76 | 6.69 | 6.73 | 6.55 | 1,435,600 |
| 15 Dec 2023 | 6.78 | 6.82 | 6.74 | 6.74 | 6.56 | 937,700 |
| 14 Dec 2023 | 6.72 | 6.89 | 6.71 | 6.76 | 6.58 | 1,306,300 |
| 14 Dec 2023 | 0.048 Dividend | |||||
| 13 Dec 2023 | 6.64 | 6.73 | 6.59 | 6.71 | 6.48 | 1,080,600 |
| 12 Dec 2023 | 6.59 | 6.65 | 6.55 | 6.64 | 6.42 | 1,102,100 |
| 11 Dec 2023 | 6.63 | 6.65 | 6.56 | 6.61 | 6.39 | 1,155,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.