Nuveen Preferred & Income Opportunities Fund (JPC)
7.7700
+0.00 (0.00%)
NYSE · Last Trade: May 23rd, 6:17 AM EDT
Historical Prices For Nuveen Preferred & Income Opportunities Fund (JPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 7.80 | 7.83 | 7.76 | 7.77 | 789,000 | 7.77 |
| 5/21/2025 | 7.81 | 7.87 | 7.77 | 7.79 | 704,672 | 7.79 |
| 5/20/2025 | 7.87 | 7.89 | 7.84 | 7.88 | 625,528 | 7.88 |
| 5/19/2025 | 7.84 | 7.88 | 7.84 | 7.87 | 629,653 | 7.87 |
| 5/16/2025 | 7.91 | 7.92 | 7.88 | 7.89 | 668,443 | 7.89 |
| 5/15/2025 | 7.90 | 7.91 | 7.88 | 7.89 | 1,359,736 | 7.89 |
| 5/14/2025 | 7.94 | 7.96 | 7.90 | 7.95 | 1,018,696 | 7.95 |
| 5/13/2025 | 7.91 | 7.94 | 7.89 | 7.93 | 928,808 | 7.93 |
| 5/12/2025 | 7.93 | 7.93 | 7.88 | 7.93 | 1,259,967 | 7.93 |
| 5/09/2025 | 7.86 | 7.87 | 7.83 | 7.84 | 726,530 | 7.84 |
| 5/08/2025 | 7.84 | 7.85 | 7.81 | 7.83 | 554,125 | 7.83 |
| 5/07/2025 | 7.80 | 7.83 | 7.78 | 7.82 | 709,180 | 7.82 |
| 5/06/2025 | 7.78 | 7.80 | 7.75 | 7.78 | 558,986 | 7.78 |
| 5/05/2025 | 7.80 | 7.80 | 7.77 | 7.79 | 646,803 | 7.79 |
| 5/02/2025 | 7.79 | 7.80 | 7.77 | 7.80 | 551,962 | 7.80 |
| 5/01/2025 | 7.79 | 7.80 | 7.76 | 7.78 | 853,741 | 7.78 |
| 4/30/2025 | 7.71 | 7.75 | 7.67 | 7.75 | 919,299 | 7.75 |
| 4/29/2025 | 7.75 | 7.76 | 7.72 | 7.73 | 442,017 | 7.73 |
| 4/28/2025 | 7.74 | 7.78 | 7.70 | 7.75 | 580,681 | 7.75 |
| 4/25/2025 | 7.67 | 7.72 | 7.64 | 7.71 | 530,488 | 7.71 |
| 4/24/2025 | 7.56 | 7.66 | 7.56 | 7.66 | 755,818 | 7.66 |
| 4/23/2025 | 7.54 | 7.74 | 7.54 | 7.56 | 1,247,543 | 7.56 |
| 4/22/2025 | 7.34 | 7.49 | 7.34 | 7.48 | 833,024 | 7.48 |
| 4/21/2025 | 7.36 | 7.40 | 7.31 | 7.31 | 1,034,682 | 7.31 |
| 4/17/2025 | 7.35 | 7.41 | 7.33 | 7.36 | 932,361 | 7.36 |
| 4/16/2025 | 7.35 | 7.39 | 7.26 | 7.30 | 1,127,969 | 7.30 |
| 4/15/2025 | 7.20 | 7.48 | 7.20 | 7.41 | 1,705,959 | 7.41 |
| 4/14/2025 | 7.22 | 7.29 | 7.19 | 7.23 | 1,059,349 | 7.16 |
| 4/11/2025 | 7.18 | 7.24 | 7.07 | 7.15 | 1,224,861 | 7.08 |
| 4/10/2025 | 7.43 | 7.43 | 7.09 | 7.14 | 1,789,715 | 7.07 |
| 4/09/2025 | 7.05 | 7.49 | 6.92 | 7.47 | 3,365,446 | 7.40 |
| 4/08/2025 | 7.21 | 7.36 | 7.08 | 7.13 | 2,249,051 | 7.06 |
| 4/07/2025 | 7.01 | 7.19 | 6.79 | 7.05 | 4,490,024 | 6.98 |
| 4/04/2025 | 7.73 | 7.74 | 7.22 | 7.29 | 4,770,750 | 7.22 |
| 4/03/2025 | 7.86 | 7.88 | 7.78 | 7.78 | 1,435,676 | 7.71 |
| 4/02/2025 | 7.94 | 7.95 | 7.91 | 7.93 | 710,659 | 7.86 |
| 4/01/2025 | 7.96 | 7.97 | 7.92 | 7.94 | 1,258,425 | 7.87 |
| 3/31/2025 | 7.92 | 7.96 | 7.90 | 7.96 | 1,121,274 | 7.89 |
| 3/28/2025 | 7.90 | 7.92 | 7.88 | 7.92 | 717,257 | 7.85 |
| 3/27/2025 | 7.93 | 7.94 | 7.87 | 7.89 | 814,053 | 7.82 |
| 3/26/2025 | 7.97 | 7.97 | 7.90 | 7.92 | 787,731 | 7.85 |
| 3/25/2025 | 7.97 | 7.99 | 7.93 | 7.95 | 668,453 | 7.88 |
| 3/24/2025 | 7.97 | 7.97 | 7.93 | 7.96 | 1,230,623 | 7.89 |
| 3/21/2025 | 7.96 | 7.97 | 7.95 | 7.97 | 800,575 | 7.90 |
| 3/20/2025 | 7.97 | 7.97 | 7.95 | 7.96 | 430,716 | 7.89 |
| 3/19/2025 | 7.94 | 7.97 | 7.94 | 7.97 | 747,135 | 7.90 |
| 3/18/2025 | 7.97 | 7.99 | 7.94 | 7.96 | 755,952 | 7.89 |
| 3/17/2025 | 7.98 | 7.98 | 7.94 | 7.98 | 702,079 | 7.91 |
| 3/14/2025 | 7.93 | 7.98 | 7.93 | 7.98 | 641,877 | 7.91 |
| 3/13/2025 | 8.02 | 8.03 | 7.98 | 8.00 | 755,327 | 7.86 |
| 3/12/2025 | 8.01 | 8.03 | 7.99 | 8.03 | 797,059 | 7.89 |
| 3/11/2025 | 8.02 | 8.02 | 7.97 | 7.99 | 901,327 | 7.85 |
| 3/10/2025 | 7.98 | 8.05 | 7.97 | 8.03 | 2,043,479 | 7.89 |
| 3/07/2025 | 7.95 | 8.00 | 7.95 | 8.00 | 742,533 | 7.86 |
| 3/06/2025 | 7.96 | 7.97 | 7.92 | 7.95 | 875,126 | 7.81 |
| 3/05/2025 | 7.96 | 8.00 | 7.96 | 7.98 | 794,526 | 7.84 |
| 3/04/2025 | 7.99 | 8.01 | 7.95 | 7.97 | 1,206,823 | 7.83 |
| 3/03/2025 | 8.03 | 8.05 | 7.99 | 8.01 | 1,220,303 | 7.87 |
| 2/28/2025 | 7.98 | 8.01 | 7.98 | 8.00 | 743,757 | 7.86 |
| 2/27/2025 | 7.98 | 8.00 | 7.96 | 7.96 | 620,229 | 7.82 |
| 2/26/2025 | 8.00 | 8.01 | 7.97 | 7.98 | 788,740 | 7.84 |
| 2/25/2025 | 8.00 | 8.02 | 7.97 | 8.00 | 783,296 | 7.86 |
| 2/24/2025 | 8.01 | 8.02 | 7.97 | 7.99 | 693,203 | 7.85 |