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 6.097 6.184 6.097 6.177 491,095 +0.07(+1.20%)
May 28, 2020 6.031 6.104 6.024 6.104 518,847 +0.11(+1.83%)
May 27, 2020 5.950 6.009 5.921 5.994 443,651 +0.07(+1.11%)
May 26, 2020 5.921 5.962 5.899 5.929 309,679 +0.06(+1.00%)
May 22, 2020 5.834 5.877 5.782 5.870 312,167 +0.06(+1.01%)
May 21, 2020 5.687 5.841 5.675 5.812 385,534 +0.11(+1.92%)
May 20, 2020 5.738 5.775 5.673 5.702 200,168 +0.00(+0.00%)
May 19, 2020 5.673 5.717 5.643 5.702 374,461 -0.01(-0.26%)
May 18, 2020 5.607 5.717 5.559 5.717 543,565 +0.23(+4.27%)
May 15, 2020 5.351 5.522 5.351 5.483 632,131 +0.06(+1.08%)
May 14, 2020 5.490 5.519 5.300 5.424 828,742 -0.11(-2.07%)
May 13, 2020 5.713 5.728 5.510 5.539 645,755 -0.17(-3.05%)
May 12, 2020 5.771 5.771 5.695 5.713 351,769 -0.03(-0.51%)
May 11, 2020 5.764 5.786 5.735 5.742 333,550 -0.05(-0.88%)
May 08, 2020 5.808 5.822 5.764 5.793 475,383 -0.04(-0.62%)
May 07, 2020 5.880 5.887 5.815 5.829 217,333 +0.00(+0.00%)
May 06, 2020 5.866 5.895 5.822 5.829 330,214 -0.02(-0.37%)
May 05, 2020 5.837 5.866 5.778 5.851 343,026 +0.06(+1.00%)
May 04, 2020 5.800 5.822 5.691 5.793 297,707 -0.04(-0.62%)
May 01, 2020 5.887 5.899 5.757 5.829 416,425 -0.10(-1.71%)
Apr 30, 2020 5.887 5.931 5.808 5.931 404,444 -0.02(-0.37%)
Apr 29, 2020 5.764 5.960 5.741 5.953 671,593 +0.30(+5.26%)
Apr 28, 2020 5.735 5.764 5.655 5.655 351,724 -0.04(-0.76%)
Apr 27, 2020 5.720 5.786 5.691 5.699 396,152 -0.01(-0.13%)
Apr 24, 2020 5.568 5.706 5.495 5.706 492,464 +0.19(+3.42%)
Apr 23, 2020 5.612 5.651 5.517 5.517 309,161 -0.08(-1.43%)
Apr 22, 2020 5.532 5.626 5.524 5.597 400,389 +0.10(+1.85%)
Apr 21, 2020 5.488 5.568 5.481 5.495 521,666 -0.12(-2.07%)
Apr 20, 2020 5.575 5.670 5.575 5.612 472,548 -0.03(-0.51%)
Apr 17, 2020 5.713 5.714 5.532 5.641 578,697 +0.12(+2.10%)
Apr 16, 2020 5.546 5.618 5.445 5.524 826,701 -0.04(-0.65%)
Apr 15, 2020 5.546 5.612 5.430 5.561 651,137 -0.05(-0.91%)
Apr 14, 2020 5.532 5.684 5.524 5.612 613,134 +0.18(+3.25%)
Apr 13, 2020 5.702 5.702 5.313 5.435 1,469,471 -0.33(-5.75%)
Apr 09, 2020 5.623 5.875 5.615 5.767 1,108,293 +0.32(+5.82%)
Apr 08, 2020 5.212 5.586 5.132 5.450 969,352 +0.27(+5.15%)
Apr 07, 2020 5.269 5.291 5.094 5.183 1,061,961 +0.21(+4.20%)
Apr 06, 2020 4.851 5.024 4.801 4.974 1,333,749 +0.27(+5.67%)
Apr 03, 2020 4.902 4.905 4.595 4.707 1,101,912 -0.22(-4.39%)
Apr 02, 2020 4.721 4.952 4.693 4.923 793,304 +0.14(+3.02%)
Apr 01, 2020 5.111 5.183 4.721 4.779 1,177,471 -0.51(-9.67%)
Mar 31, 2020 5.154 5.356 5.010 5.291 1,443,696 +0.12(+2.37%)
Mar 30, 2020 5.104 5.176 4.952 5.168 990,511 +0.09(+1.70%)
Mar 27, 2020 4.844 5.180 4.707 5.082 1,038,930 +0.19(+3.98%)
Mar 26, 2020 4.801 5.320 4.736 4.887 2,673,498 +0.12(+2.57%)
Mar 25, 2020 4.397 5.327 4.397 4.765 2,263,380 +0.48(+11.09%)
Mar 24, 2020 4.145 4.469 4.058 4.289 1,872,350 +0.40(+10.19%)
Mar 23, 2020 4.282 4.282 3.604 3.893 1,697,622 -0.44(-10.15%)
Mar 20, 2020 4.577 4.657 4.224 4.332 1,330,257 -0.04(-0.83%)
Mar 19, 2020 3.532 4.455 3.330 4.368 2,371,560 +0.74(+20.48%)
Mar 18, 2020 4.866 4.888 3.395 3.626 2,639,293 -1.47(-28.85%)
Mar 17, 2020 5.284 5.370 4.916 5.096 2,352,962 -0.19(-3.55%)
Mar 16, 2020 5.478 5.623 5.262 5.284 896,573 -0.77(-12.74%)
Mar 13, 2020 5.767 6.066 5.680 6.055 845,266 +0.56(+10.24%)
Mar 12, 2020 6.214 6.250 5.457 5.493 1,898,704 -1.02(-15.61%)
Mar 11, 2020 6.716 6.773 6.451 6.508 940,655 -0.26(-3.81%)
Mar 10, 2020 6.795 6.802 6.523 6.766 918,731 +0.12(+1.83%)
Mar 09, 2020 6.687 6.695 6.501 6.644 1,185,785 -0.29(-4.23%)
Mar 06, 2020 6.988 7.017 6.866 6.938 818,155 -0.21(-2.91%)
Mar 05, 2020 7.217 7.224 7.103 7.146 467,555 -0.16(-2.16%)
Mar 04, 2020 7.096 7.310 7.096 7.303 634,389 +0.29(+4.19%)
Mar 03, 2020 7.067 7.160 6.974 7.010 1,189,412 +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.