Nuveen Preferred & Income Opportunities Fund (JPC) Historical Stock Data
7.05 ↓0.24 (-3.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPC is down -0.20% a day on average. There have been 13 days where Nuveen Preferred & Income Opportunities Fund closed green and 17 days where JPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-17 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.94 | 7.98 | 702.08K |
| 2025-03-14 | 7.93 | 7.98 | ↑$0.05 (0.63%) | 7.93 | 7.98 | 641.88K |
| 2025-03-13 | 8.02 | 8.00 | ↓$0.02 (-0.25%) | 7.98 | 8.03 | 754.83K |
| 2025-03-12 | 8.01 | 8.03 | ↑$0.02 (0.25%) | 7.99 | 8.03 | 796.90K |
| 2025-03-11 | 8.02 | 7.99 | ↓$0.03 (-0.37%) | 7.97 | 8.02 | 0.90M |
| 2025-03-10 | 7.98 | 8.03 | ↑$0.05 (0.63%) | 7.97 | 8.05 | 2.04M |
| 2025-03-07 | 7.95 | 8.00 | ↑$0.05 (0.63%) | 7.95 | 8.00 | 742.53K |
| 2025-03-06 | 7.96 | 7.95 | ↓$0.01 (-0.13%) | 7.92 | 7.97 | 875.13K |
| 2025-03-05 | 7.96 | 7.98 | ↑$0.02 (0.25%) | 7.96 | 8.00 | 794.53K |
| 2025-03-04 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.95 | 8.01 | 1.21M |
| 2025-03-03 | 8.03 | 8.01 | ↓$0.02 (-0.25%) | 7.99 | 8.05 | 1.22M |
| 2025-02-28 | 7.98 | 8.00 | ↑$0.02 (0.25%) | 7.98 | 8.01 | 742.66K |
| 2025-02-27 | 7.98 | 7.96 | ↓$0.02 (-0.25%) | 7.96 | 8.00 | 620.23K |
| 2025-02-26 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.97 | 8.01 | 788.73K |
| 2025-02-25 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.97 | 8.02 | 783.30K |
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!