Nuveen Preferred & Income Opportunities Fund (JPC) Historical Stock Data
8.10 ↓0.06 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPC is up 0.02% a day on average. There have been 16 days where Nuveen Preferred & Income Opportunities Fund closed green and 14 days where JPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 8.13 | 8.10 | ↓$0.03 (-0.37%) | 8.06 | 8.13 | 0.98M |
| 2025-12-12 | 8.17 | 8.16 | ↓$0.01 (-0.12%) | 8.13 | 8.17 | 813.59K |
| 2025-12-11 | 8.13 | 8.16 | ↑$0.03 (0.37%) | 8.11 | 8.16 | 1.12M |
| 2025-12-10 | 8.13 | 8.16 | ↑$0.03 (0.37%) | 8.12 | 8.16 | 1.20M |
| 2025-12-09 | 8.18 | 8.13 | ↓$0.05 (-0.61%) | 8.13 | 8.19 | 1.14M |
| 2025-12-08 | 8.24 | 8.20 | ↓$0.04 (-0.49%) | 8.17 | 8.24 | 1.12M |
| 2025-12-05 | 8.23 | 8.24 | ↑$0.01 (0.12%) | 8.23 | 8.27 | 1.08M |
| 2025-12-04 | 8.27 | 8.27 | ↑$0.00 (0.00%) | 8.23 | 8.28 | 1.81M |
| 2025-12-03 | 8.15 | 8.29 | ↑$0.14 (1.72%) | 8.13 | 8.29 | 2.14M |
| 2025-12-02 | 8.17 | 8.14 | ↓$0.03 (-0.37%) | 8.13 | 8.17 | 0.91M |
| 2025-12-01 | 8.18 | 8.18 | ↑$0.00 (0.00%) | 8.17 | 8.22 | 1.51M |
| 2025-11-28 | 8.16 | 8.21 | ↑$0.05 (0.61%) | 8.15 | 8.21 | 897.56K |
| 2025-11-26 | 8.13 | 8.16 | ↑$0.03 (0.37%) | 8.10 | 8.16 | 682.64K |
| 2025-11-25 | 7.99 | 8.11 | ↑$0.12 (1.50%) | 7.97 | 8.11 | 1.48M |
| 2025-11-24 | 7.95 | 7.97 | ↑$0.02 (0.25%) | 7.93 | 7.97 | 1.15M |
| 2025-11-21 | 7.90 | 7.92 | ↑$0.02 (0.25%) | 7.87 | 7.96 | 1.05M |
| 2025-11-20 | 7.99 | 7.88 | ↓$0.11 (-1.38%) | 7.84 | 8.01 | 1.88M |
| 2025-11-19 | 8.02 | 7.96 | ↓$0.06 (-0.75%) | 7.96 | 8.03 | 1.78M |
| 2025-11-18 | 8.02 | 8.04 | ↑$0.02 (0.25%) | 8.00 | 8.05 | 886.59K |
| 2025-11-17 | 8.08 | 8.02 | ↓$0.06 (-0.74%) | 8.00 | 8.08 | 1.54M |
| 2025-11-14 | 8.00 | 8.08 | ↑$0.08 (1.00%) | 7.99 | 8.08 | 1.18M |
| 2025-11-13 | 8.17 | 8.11 | ↓$0.06 (-0.73%) | 8.11 | 8.17 | 876.60K |
| 2025-11-12 | 8.15 | 8.14 | ↓$0.01 (-0.12%) | 8.14 | 8.17 | 0.96M |
| 2025-11-11 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.14 | 8.17 | 785.01K |
| 2025-11-10 | 8.12 | 8.15 | ↑$0.03 (0.37%) | 8.12 | 8.15 | 864.08K |
| 2025-11-07 | 8.10 | 8.12 | ↑$0.02 (0.25%) | 8.07 | 8.15 | 0.95M |
| 2025-11-06 | 8.15 | 8.10 | ↓$0.05 (-0.61%) | 8.08 | 8.16 | 1.46M |
| 2025-11-05 | 8.14 | 8.13 | ↓$0.01 (-0.12%) | 8.13 | 8.16 | 678.19K |
| 2025-11-04 | 8.14 | 8.12 | ↓$0.02 (-0.25%) | 8.12 | 8.15 | 873.26K |
| 2025-11-03 | 8.19 | 8.16 | ↓$0.03 (-0.37%) | 8.15 | 8.19 | 1.22M |
Create an account or log in to view more rows.
$JPC how low can she go
$JPC who here can't stand the CEO?
$JPC the trend is your friend
until the end.
$JPC Was last two days consolidation??
$JPC it's going down??
$JPC just added more
$JPC why is this not moving lol
$JPC who here can't stand the CEO?
$JPC is anyone really buying this shit
$JPC always with good potential for a long term Hodl