Nuveen Preferred & Income Opportunities Fund (JPC) Historical Stock Data
7.73 ↓0.02 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPC is down -0.03% a day on average. There have been 14 days where Nuveen Preferred & Income Opportunities Fund closed green and 16 days where JPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 7.75 | 7.73 | ↓$0.02 (-0.26%) | 7.72 | 7.76 | 442.02K |
| 2025-04-28 | 7.74 | 7.75 | ↑$0.01 (0.13%) | 7.70 | 7.78 | 580.58K |
| 2025-04-25 | 7.67 | 7.71 | ↑$0.04 (0.52%) | 7.64 | 7.72 | 530.36K |
| 2025-04-24 | 7.56 | 7.66 | ↑$0.10 (1.32%) | 7.56 | 7.66 | 755.82K |
| 2025-04-23 | 7.54 | 7.56 | ↑$0.02 (0.27%) | 7.54 | 7.74 | 1.25M |
| 2025-04-22 | 7.34 | 7.48 | ↑$0.14 (1.91%) | 7.34 | 7.48 | 821.48K |
| 2025-04-21 | 7.36 | 7.31 | ↓$0.05 (-0.68%) | 7.31 | 7.40 | 1.03M |
| 2025-04-17 | 7.35 | 7.36 | ↑$0.01 (0.14%) | 7.33 | 7.41 | 0.93M |
| 2025-04-16 | 7.35 | 7.30 | ↓$0.05 (-0.68%) | 7.26 | 7.39 | 1.13M |
| 2025-04-15 | 7.20 | 7.41 | ↑$0.21 (2.92%) | 7.20 | 7.48 | 1.71M |
| 2025-04-14 | 7.22 | 7.23 | ↑$0.01 (0.14%) | 7.19 | 7.28 | 1.06M |
| 2025-04-11 | 7.18 | 7.15 | ↓$0.03 (-0.42%) | 7.07 | 7.24 | 1.22M |
| 2025-04-10 | 7.43 | 7.14 | ↓$0.29 (-3.90%) | 7.09 | 7.43 | 1.79M |
| 2025-04-09 | 7.05 | 7.47 | ↑$0.42 (5.96%) | 6.92 | 7.49 | 3.37M |
| 2025-04-08 | 7.21 | 7.13 | ↓$0.08 (-1.11%) | 7.08 | 7.36 | 2.25M |
| 2025-04-07 | 7.01 | 7.05 | ↑$0.04 (0.57%) | 6.79 | 7.21 | 4.48M |
| 2025-04-04 | 7.73 | 7.29 | ↓$0.44 (-5.69%) | 7.22 | 7.74 | 4.77M |
| 2025-04-03 | 7.86 | 7.78 | ↓$0.08 (-1.02%) | 7.78 | 7.88 | 1.44M |
| 2025-04-02 | 7.94 | 7.93 | ↓$0.01 (-0.13%) | 7.91 | 7.95 | 703.05K |
| 2025-04-01 | 7.96 | 7.94 | ↓$0.02 (-0.25%) | 7.92 | 7.97 | 1.26M |
| 2025-03-31 | 7.92 | 7.96 | ↑$0.04 (0.51%) | 7.90 | 7.96 | 1.12M |
| 2025-03-28 | 7.90 | 7.92 | ↑$0.02 (0.25%) | 7.88 | 7.92 | 717.26K |
| 2025-03-27 | 7.93 | 7.89 | ↓$0.04 (-0.50%) | 7.87 | 7.94 | 814.05K |
| 2025-03-26 | 7.97 | 7.92 | ↓$0.05 (-0.63%) | 7.90 | 7.97 | 784.38K |
| 2025-03-25 | 7.97 | 7.95 | ↓$0.02 (-0.25%) | 7.93 | 7.99 | 668.45K |
| 2025-03-24 | 7.97 | 7.96 | ↓$0.01 (-0.13%) | 7.93 | 7.97 | 1.23M |
| 2025-03-21 | 7.96 | 7.97 | ↑$0.01 (0.13%) | 7.95 | 7.97 | 799.61K |
| 2025-03-20 | 7.97 | 7.96 | ↓$0.01 (-0.13%) | 7.95 | 7.97 | 430.62K |
| 2025-03-19 | 7.94 | 7.97 | ↑$0.03 (0.38%) | 7.94 | 7.97 | 747.14K |
| 2025-03-18 | 7.97 | 7.96 | ↓$0.01 (-0.13%) | 7.94 | 7.99 | 755.95K |
Create an account or log in to view more rows.
$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
$JPC Move up
let's buy
$JPC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$JPC low volume
expect flat or negative close
$JPC finally a pullback
$JPC not happening this week or in the next months
just keep hodl!