Nuveen Preferred & Income Opportunities Fund (JPC) Historical Stock Data
7.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPC is down -0.13% a day on average. There have been 15 days where Nuveen Preferred & Income Opportunities Fund closed green and 15 days where JPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7.98 | 7.97 | ↓$0.01 (-0.13%) | 7.95 | 7.98 | 592.52K |
| 2024-12-23 | 7.90 | 7.95 | ↑$0.05 (0.63%) | 7.90 | 7.95 | 1.26M |
| 2024-12-20 | 7.84 | 7.90 | ↑$0.06 (0.77%) | 7.83 | 7.96 | 1.34M |
| 2024-12-19 | 7.87 | 7.83 | ↓$0.04 (-0.51%) | 7.79 | 7.87 | 1.89M |
| 2024-12-18 | 8.00 | 7.89 | ↓$0.11 (-1.38%) | 7.87 | 8.02 | 1.54M |
| 2024-12-17 | 8.07 | 7.98 | ↓$0.09 (-1.12%) | 7.98 | 8.08 | 1.21M |
| 2024-12-16 | 8.08 | 8.08 | ↑$0.00 (0.00%) | 8.03 | 8.11 | 1.18M |
| 2024-12-13 | 8.05 | 8.07 | ↑$0.02 (0.25%) | 8.04 | 8.08 | 1.03M |
| 2024-12-12 | 8.12 | 8.10 | ↓$0.02 (-0.25%) | 8.09 | 8.14 | 1.05M |
| 2024-12-11 | 8.16 | 8.14 | ↓$0.02 (-0.25%) | 8.13 | 8.17 | 1.04M |
| 2024-12-10 | 8.16 | 8.16 | ↑$0.00 (0.00%) | 8.15 | 8.17 | 0.97M |
| 2024-12-09 | 8.13 | 8.14 | ↑$0.01 (0.12%) | 8.12 | 8.15 | 885.24K |
| 2024-12-06 | 8.11 | 8.11 | ↑$0.00 (0.00%) | 8.08 | 8.13 | 1.04M |
| 2024-12-05 | 8.12 | 8.07 | ↓$0.05 (-0.62%) | 8.07 | 8.13 | 662.88K |
| 2024-12-04 | 8.12 | 8.09 | ↓$0.03 (-0.37%) | 8.06 | 8.13 | 1.12M |
| 2024-12-03 | 8.12 | 8.12 | ↑$0.00 (0.00%) | 8.09 | 8.12 | 671.70K |
| 2024-12-02 | 8.11 | 8.12 | ↑$0.01 (0.12%) | 8.08 | 8.12 | 1.33M |
| 2024-11-29 | 8.06 | 8.08 | ↑$0.02 (0.25%) | 8.05 | 8.08 | 538.08K |
| 2024-11-27 | 8.04 | 8.03 | ↓$0.01 (-0.12%) | 8.02 | 8.06 | 597.35K |
| 2024-11-26 | 8.06 | 8.02 | ↓$0.04 (-0.50%) | 8.00 | 8.07 | 868.63K |
| 2024-11-25 | 8.06 | 8.07 | ↑$0.01 (0.12%) | 8.05 | 8.08 | 873.62K |
| 2024-11-22 | 8.08 | 8.05 | ↓$0.03 (-0.37%) | 8.03 | 8.09 | 769.10K |
| 2024-11-21 | 8.05 | 8.08 | ↑$0.03 (0.37%) | 8.01 | 8.08 | 1.26M |
| 2024-11-20 | 8.03 | 8.04 | ↑$0.01 (0.12%) | 8.01 | 8.05 | 0.91M |
| 2024-11-19 | 8.06 | 8.03 | ↓$0.03 (-0.37%) | 8.02 | 8.06 | 1.05M |
| 2024-11-18 | 8.07 | 8.05 | ↓$0.02 (-0.25%) | 8.04 | 8.11 | 1.63M |
| 2024-11-15 | 8.01 | 8.06 | ↑$0.05 (0.62%) | 7.99 | 8.07 | 831.71K |
| 2024-11-14 | 8.11 | 8.08 | ↓$0.03 (-0.37%) | 8.06 | 8.11 | 0.94M |
| 2024-11-13 | 8.09 | 8.10 | ↑$0.01 (0.12%) | 8.07 | 8.12 | 1.21M |
| 2024-11-12 | 8.12 | 8.06 | ↓$0.06 (-0.74%) | 8.03 | 8.13 | 0.94M |
Create an account or log in to view more rows.
$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!
$JPC MACD turned bullish