Skip to main content

Nuveen Preferred & Income Opportunities Fund (NY: JPC )

7.320 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.098 6.186 6.098 6.179 490,961 +0.07(+1.20%)
May 28, 2020 6.033 6.106 6.025 6.106 518,705 +0.11(+1.83%)
May 27, 2020 5.952 6.011 5.923 5.996 443,529 +0.07(+1.11%)
May 26, 2020 5.923 5.964 5.901 5.930 309,594 +0.06(+1.00%)
May 22, 2020 5.835 5.879 5.784 5.872 312,081 +0.06(+1.01%)
May 21, 2020 5.689 5.842 5.677 5.813 385,429 +0.11(+1.92%)
May 20, 2020 5.740 5.777 5.674 5.704 200,113 +0.00(+0.00%)
May 19, 2020 5.674 5.718 5.645 5.704 374,358 -0.01(-0.26%)
May 18, 2020 5.608 5.718 5.561 5.718 543,416 +0.23(+4.27%)
May 15, 2020 5.353 5.523 5.353 5.484 631,958 +0.06(+1.08%)
May 14, 2020 5.491 5.521 5.301 5.426 828,515 -0.11(-2.07%)
May 13, 2020 5.715 5.729 5.511 5.540 645,578 -0.17(-3.05%)
May 12, 2020 5.773 5.773 5.697 5.715 351,673 -0.03(-0.51%)
May 11, 2020 5.766 5.787 5.737 5.744 333,459 -0.05(-0.88%)
May 08, 2020 5.809 5.824 5.766 5.795 475,253 -0.04(-0.62%)
May 07, 2020 5.882 5.889 5.816 5.831 217,273 +0.00(+0.00%)
May 06, 2020 5.867 5.896 5.824 5.831 330,123 -0.02(-0.37%)
May 05, 2020 5.838 5.867 5.780 5.853 342,932 +0.06(+1.00%)
May 04, 2020 5.802 5.824 5.693 5.795 297,626 -0.04(-0.62%)
May 01, 2020 5.889 5.901 5.759 5.831 416,311 -0.10(-1.71%)
Apr 30, 2020 5.889 5.933 5.809 5.933 404,334 -0.02(-0.37%)
Apr 29, 2020 5.766 5.962 5.742 5.954 671,409 +0.30(+5.26%)
Apr 28, 2020 5.737 5.766 5.657 5.657 351,628 -0.04(-0.76%)
Apr 27, 2020 5.722 5.787 5.693 5.700 396,043 -0.01(-0.13%)
Apr 24, 2020 5.569 5.707 5.497 5.707 492,329 +0.19(+3.42%)
Apr 23, 2020 5.613 5.653 5.519 5.519 309,077 -0.08(-1.43%)
Apr 22, 2020 5.533 5.628 5.526 5.599 400,279 +0.10(+1.85%)
Apr 21, 2020 5.490 5.569 5.482 5.497 521,523 -0.12(-2.07%)
Apr 20, 2020 5.577 5.671 5.577 5.613 472,418 -0.03(-0.51%)
Apr 17, 2020 5.715 5.715 5.533 5.642 578,539 +0.12(+2.10%)
Apr 16, 2020 5.548 5.619 5.446 5.526 826,474 -0.04(-0.65%)
Apr 15, 2020 5.548 5.613 5.432 5.562 650,959 -0.05(-0.91%)
Apr 14, 2020 5.533 5.686 5.526 5.613 612,966 +0.18(+3.25%)
Apr 13, 2020 5.703 5.703 5.314 5.437 1,469,068 -0.33(-5.75%)
Apr 09, 2020 5.624 5.876 5.617 5.768 1,107,990 +0.32(+5.82%)
Apr 08, 2020 5.213 5.588 5.134 5.451 969,087 +0.27(+5.15%)
Apr 07, 2020 5.271 5.292 5.096 5.184 1,061,670 +0.21(+4.20%)
Apr 06, 2020 4.853 5.026 4.802 4.975 1,333,384 +0.27(+5.67%)
Apr 03, 2020 4.903 4.906 4.597 4.708 1,101,610 -0.22(-4.39%)
Apr 02, 2020 4.723 4.954 4.694 4.925 793,087 +0.14(+3.02%)
Apr 01, 2020 5.112 5.184 4.723 4.780 1,177,149 -0.51(-9.67%)
Mar 31, 2020 5.155 5.357 5.011 5.292 1,443,301 +0.12(+2.37%)
Mar 30, 2020 5.105 5.177 4.953 5.170 990,240 +0.09(+1.70%)
Mar 27, 2020 4.845 5.181 4.708 5.083 1,038,645 +0.19(+3.98%)
Mar 26, 2020 4.802 5.321 4.737 4.889 2,672,765 +0.12(+2.57%)
Mar 25, 2020 4.398 5.328 4.398 4.766 2,262,760 +0.48(+11.09%)
Mar 24, 2020 4.146 4.470 4.059 4.290 1,871,837 +0.40(+10.19%)
Mar 23, 2020 4.283 4.283 3.605 3.894 1,697,157 -0.44(-10.15%)
Mar 20, 2020 4.579 4.658 4.225 4.333 1,329,893 -0.04(-0.83%)
Mar 19, 2020 3.533 4.456 3.331 4.369 2,370,910 +0.74(+20.48%)
Mar 18, 2020 4.867 4.889 3.396 3.627 2,638,570 -1.47(-28.85%)
Mar 17, 2020 5.285 5.372 4.917 5.098 2,352,318 -0.19(-3.55%)
Mar 16, 2020 5.480 5.624 5.264 5.285 896,327 -0.77(-12.74%)
Mar 13, 2020 5.768 6.068 5.682 6.057 845,035 +0.56(+10.24%)
Mar 12, 2020 6.215 6.251 5.458 5.494 1,898,184 -1.02(-15.61%)
Mar 11, 2020 6.718 6.775 6.453 6.510 940,398 -0.26(-3.81%)
Mar 10, 2020 6.797 6.804 6.525 6.768 918,479 +0.12(+1.83%)
Mar 09, 2020 6.689 6.696 6.503 6.646 1,185,461 -0.29(-4.23%)
Mar 06, 2020 6.990 7.019 6.868 6.940 817,932 -0.21(-2.91%)
Mar 05, 2020 7.219 7.226 7.105 7.148 467,427 -0.16(-2.16%)
Mar 04, 2020 7.098 7.312 7.098 7.305 634,215 +0.29(+4.19%)
Mar 03, 2020 7.069 7.162 6.976 7.012 1,189,087 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.