Nuveen Preferred & Income Opportunities Fund (JPC)
7.0080
-0.1220 (-1.71%)
NYSE · Last Trade: Apr 9th, 10:37 AM EDT
Historical Prices For Nuveen Preferred & Income Opportunities Fund (JPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2025 | 7.21 | 7.36 | 7.08 | 7.13 | 2,249,051 | 7.13 |
| 4/07/2025 | 7.01 | 7.19 | 6.79 | 7.05 | 4,490,024 | 7.05 |
| 4/04/2025 | 7.73 | 7.74 | 7.22 | 7.29 | 4,770,750 | 7.29 |
| 4/03/2025 | 7.86 | 7.88 | 7.78 | 7.78 | 1,435,676 | 7.78 |
| 4/02/2025 | 7.94 | 7.95 | 7.91 | 7.93 | 710,659 | 7.93 |
| 4/01/2025 | 7.96 | 7.97 | 7.92 | 7.94 | 1,258,425 | 7.94 |
| 3/31/2025 | 7.92 | 7.96 | 7.90 | 7.96 | 1,121,274 | 7.96 |
| 3/28/2025 | 7.90 | 7.92 | 7.88 | 7.92 | 717,257 | 7.92 |
| 3/27/2025 | 7.93 | 7.94 | 7.87 | 7.89 | 814,053 | 7.89 |
| 3/26/2025 | 7.97 | 7.97 | 7.90 | 7.92 | 787,731 | 7.92 |
| 3/25/2025 | 7.97 | 7.99 | 7.93 | 7.95 | 668,453 | 7.95 |
| 3/24/2025 | 7.97 | 7.97 | 7.93 | 7.96 | 1,230,623 | 7.96 |
| 3/21/2025 | 7.96 | 7.97 | 7.95 | 7.97 | 800,575 | 7.97 |
| 3/20/2025 | 7.97 | 7.97 | 7.95 | 7.96 | 430,716 | 7.96 |
| 3/19/2025 | 7.94 | 7.97 | 7.94 | 7.97 | 747,135 | 7.97 |
| 3/18/2025 | 7.97 | 7.99 | 7.94 | 7.96 | 755,952 | 7.96 |
| 3/17/2025 | 7.98 | 7.98 | 7.94 | 7.98 | 702,079 | 7.98 |
| 3/14/2025 | 7.93 | 7.98 | 7.93 | 7.98 | 641,877 | 7.98 |
| 3/13/2025 | 8.02 | 8.03 | 7.98 | 8.00 | 755,327 | 7.93 |
| 3/12/2025 | 8.01 | 8.03 | 7.99 | 8.03 | 797,059 | 7.96 |
| 3/11/2025 | 8.02 | 8.02 | 7.97 | 7.99 | 901,327 | 7.92 |
| 3/10/2025 | 7.98 | 8.05 | 7.97 | 8.03 | 2,043,479 | 7.96 |
| 3/07/2025 | 7.95 | 8.00 | 7.95 | 8.00 | 742,533 | 7.93 |
| 3/06/2025 | 7.96 | 7.97 | 7.92 | 7.95 | 875,126 | 7.88 |
| 3/05/2025 | 7.96 | 8.00 | 7.96 | 7.98 | 794,526 | 7.91 |
| 3/04/2025 | 7.99 | 8.01 | 7.95 | 7.97 | 1,206,823 | 7.90 |
| 3/03/2025 | 8.03 | 8.05 | 7.99 | 8.01 | 1,220,303 | 7.94 |
| 2/28/2025 | 7.98 | 8.01 | 7.98 | 8.00 | 743,757 | 7.93 |
| 2/27/2025 | 7.98 | 8.00 | 7.96 | 7.96 | 620,229 | 7.89 |
| 2/26/2025 | 8.00 | 8.01 | 7.97 | 7.98 | 788,740 | 7.91 |
| 2/25/2025 | 8.00 | 8.02 | 7.97 | 8.00 | 783,296 | 7.93 |
| 2/24/2025 | 8.01 | 8.02 | 7.97 | 7.99 | 693,203 | 7.92 |
| 2/21/2025 | 7.99 | 8.00 | 7.98 | 8.00 | 594,181 | 7.93 |
| 2/20/2025 | 8.03 | 8.04 | 7.97 | 7.98 | 756,832 | 7.91 |
| 2/19/2025 | 8.01 | 8.03 | 8.01 | 8.03 | 775,375 | 7.96 |
| 2/18/2025 | 8.04 | 8.04 | 7.97 | 8.01 | 1,252,705 | 7.94 |
| 2/14/2025 | 8.01 | 8.05 | 8.00 | 8.04 | 904,857 | 7.97 |
| 2/13/2025 | 8.02 | 8.06 | 8.02 | 8.05 | 785,240 | 7.92 |
| 2/12/2025 | 7.96 | 8.02 | 7.95 | 8.02 | 878,024 | 7.89 |
| 2/11/2025 | 8.06 | 8.08 | 7.97 | 7.99 | 1,129,599 | 7.86 |
| 2/10/2025 | 8.07 | 8.08 | 8.05 | 8.07 | 947,887 | 7.94 |
| 2/07/2025 | 8.06 | 8.06 | 8.04 | 8.06 | 563,081 | 7.93 |
| 2/06/2025 | 8.04 | 8.06 | 8.04 | 8.06 | 826,556 | 7.93 |
| 2/05/2025 | 8.02 | 8.04 | 8.01 | 8.04 | 738,965 | 7.91 |
| 2/04/2025 | 8.00 | 8.02 | 7.99 | 8.00 | 970,451 | 7.87 |
| 2/03/2025 | 7.95 | 8.01 | 7.93 | 8.00 | 1,551,387 | 7.87 |
| 1/31/2025 | 7.96 | 7.97 | 7.92 | 7.96 | 982,183 | 7.83 |
| 1/30/2025 | 7.91 | 7.96 | 7.90 | 7.94 | 876,691 | 7.81 |
| 1/29/2025 | 7.98 | 7.98 | 7.88 | 7.90 | 1,331,917 | 7.77 |
| 1/28/2025 | 7.99 | 8.00 | 7.91 | 7.98 | 1,319,793 | 7.85 |
| 1/27/2025 | 7.96 | 8.01 | 7.95 | 7.98 | 1,235,134 | 7.85 |
| 1/24/2025 | 7.96 | 7.98 | 7.93 | 7.98 | 644,790 | 7.85 |
| 1/23/2025 | 7.93 | 7.96 | 7.91 | 7.96 | 668,432 | 7.83 |
| 1/22/2025 | 7.94 | 7.94 | 7.89 | 7.94 | 976,816 | 7.81 |
| 1/21/2025 | 7.94 | 7.99 | 7.89 | 7.93 | 1,818,757 | 7.80 |
| 1/17/2025 | 7.91 | 7.93 | 7.90 | 7.90 | 627,862 | 7.77 |
| 1/16/2025 | 7.94 | 7.94 | 7.89 | 7.91 | 754,945 | 7.78 |
| 1/15/2025 | 7.92 | 7.95 | 7.91 | 7.92 | 1,331,384 | 7.79 |
| 1/14/2025 | 7.93 | 7.95 | 7.90 | 7.95 | 914,050 | 7.75 |
| 1/13/2025 | 7.91 | 7.95 | 7.87 | 7.90 | 966,310 | 7.70 |
| 1/10/2025 | 7.96 | 7.97 | 7.89 | 7.96 | 1,274,741 | 7.76 |