Nuveen Preferred & Income Opportunities Fund (JPC) Historical Stock Data
6.97 ↓0.07 (-0.92%)
As of April 25, 2024, 9:44am EST.
Historical Data
In the past 30 trading days, JPC is down -0.19% a day on average. There have been 12 days where Nuveen Preferred & Income Opportunities Fund closed green and 18 days where JPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.99 | 7.03 | ↑$0.04 (0.57%) | 6.94 | 7.03 | 887.67K |
| 2024-04-23 | 6.93 | 6.98 | ↑$0.05 (0.72%) | 6.92 | 7.02 | 684.27K |
| 2024-04-22 | 6.88 | 6.90 | ↑$0.02 (0.29%) | 6.88 | 6.91 | 506.45K |
| 2024-04-19 | 6.88 | 6.85 | ↓$0.03 (-0.44%) | 6.85 | 6.92 | 524.21K |
| 2024-04-18 | 6.89 | 6.86 | ↓$0.03 (-0.44%) | 6.86 | 6.90 | 511.65K |
| 2024-04-17 | 6.85 | 6.88 | ↑$0.03 (0.44%) | 6.80 | 6.88 | 646.21K |
| 2024-04-16 | 6.78 | 6.82 | ↑$0.04 (0.59%) | 6.72 | 6.86 | 1.02M |
| 2024-04-15 | 6.94 | 6.80 | ↓$0.14 (-2.02%) | 6.80 | 6.94 | 1.01M |
| 2024-04-12 | 6.97 | 6.91 | ↓$0.06 (-0.86%) | 6.91 | 6.99 | 582.97K |
| 2024-04-11 | 7.09 | 7.03 | ↓$0.06 (-0.85%) | 7.00 | 7.09 | 817.19K |
| 2024-04-10 | 7.10 | 7.05 | ↓$0.05 (-0.70%) | 7.04 | 7.13 | 1.03M |
| 2024-04-09 | 7.17 | 7.13 | ↓$0.04 (-0.56%) | 7.13 | 7.18 | 528.15K |
| 2024-04-08 | 7.15 | 7.14 | ↓$0.01 (-0.14%) | 7.11 | 7.18 | 516.11K |
| 2024-04-05 | 7.11 | 7.12 | ↑$0.01 (0.14%) | 7.11 | 7.16 | 454.48K |
| 2024-04-04 | 7.16 | 7.13 | ↓$0.03 (-0.42%) | 7.13 | 7.18 | 587.09K |
| 2024-04-03 | 7.15 | 7.16 | ↑$0.01 (0.14%) | 7.13 | 7.18 | 556.75K |
| 2024-04-02 | 7.14 | 7.17 | ↑$0.03 (0.42%) | 7.11 | 7.17 | 687.54K |
| 2024-04-01 | 7.19 | 7.16 | ↓$0.03 (-0.42%) | 7.13 | 7.19 | 1.10M |
| 2024-03-28 | 7.13 | 7.19 | ↑$0.06 (0.84%) | 7.11 | 7.19 | 0.96M |
| 2024-03-27 | 7.14 | 7.13 | ↓$0.01 (-0.14%) | 7.08 | 7.22 | 1.62M |
| 2024-03-26 | 7.16 | 7.14 | ↓$0.02 (-0.28%) | 7.11 | 7.20 | 1.14M |
| 2024-03-25 | 7.22 | 7.12 | ↓$0.10 (-1.39%) | 7.11 | 7.24 | 1.22M |
| 2024-03-22 | 7.24 | 7.19 | ↓$0.05 (-0.69%) | 7.17 | 7.24 | 603.55K |
| 2024-03-21 | 7.25 | 7.21 | ↓$0.04 (-0.55%) | 7.20 | 7.25 | 753.75K |
| 2024-03-20 | 7.16 | 7.22 | ↑$0.06 (0.84%) | 7.13 | 7.22 | 820.45K |
| 2024-03-19 | 7.11 | 7.17 | ↑$0.06 (0.84%) | 7.11 | 7.17 | 376.10K |
| 2024-03-18 | 7.17 | 7.10 | ↓$0.07 (-0.98%) | 7.09 | 7.17 | 729.15K |
| 2024-03-15 | 7.13 | 7.11 | ↓$0.02 (-0.28%) | 7.10 | 7.15 | 494.59K |
| 2024-03-14 | 7.18 | 7.12 | ↓$0.06 (-0.84%) | 7.11 | 7.20 | 646.63K |
| 2024-03-13 | 7.18 | 7.22 | ↑$0.04 (0.56%) | 7.17 | 7.26 | 822.11K |
Create an account or log in to view more rows.
$JPC MACD turned bullish
$JPC yes
keep going down
let's go
stop stalling
$JPC one of the poorest performed stocks for a big name.
$JPC omg this is bullshit
$JPC wow! I sold too early
$JPC bear trap?
$JPC I do it for the thrills!
$JPC wow
looking like it’s going to be a monster day!
$JPC so tired of this pos let's fly already
$JPC to the moon!!! lfG