Nuveen Preferred & Income Opportunities Fund (NY: JPC )

7.190 +0.060 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.054 6.101 6.035 6.092 611,080 +0.05(+0.78%)
Jun 29, 2023 6.054 6.101 6.026 6.045 263,208 -0.02(-0.31%)
Jun 28, 2023 5.969 6.063 5.951 6.063 264,152 +0.09(+1.57%)
Jun 27, 2023 5.979 6.007 5.969 5.969 277,405 +0.00(+0.00%)
Jun 26, 2023 5.951 5.988 5.951 5.969 283,224 -0.02(-0.31%)
Jun 23, 2023 5.932 5.988 5.932 5.988 177,010 +0.05(+0.79%)
Jun 22, 2023 5.969 5.969 5.908 5.941 308,997 -0.02(-0.32%)
Jun 21, 2023 5.979 6.016 5.952 5.960 295,252 -0.02(-0.31%)
Jun 20, 2023 6.007 6.035 5.979 5.979 239,061 -0.04(-0.63%)
Jun 16, 2023 6.120 6.120 5.969 6.016 408,690 -0.05(-0.78%)
Jun 15, 2023 5.988 6.092 5.988 6.063 260,806 +0.36(+6.22%)
May 08, 2023 5.764 5.783 5.690 5.708 376,148 -0.05(-0.81%)
May 05, 2023 5.727 5.773 5.727 5.755 324,027 +0.07(+1.30%)
May 04, 2023 5.727 5.745 5.662 5.681 462,265 -0.07(-1.29%)
May 03, 2023 5.838 5.866 5.755 5.755 436,694 -0.10(-1.74%)
May 02, 2023 5.912 5.912 5.820 5.857 419,685 -0.07(-1.25%)
May 01, 2023 5.996 5.996 5.884 5.931 594,446 -0.01(-0.16%)
Apr 28, 2023 5.968 5.977 5.931 5.940 272,862 +0.04(+0.63%)
Apr 27, 2023 5.912 5.912 5.857 5.903 374,578 +0.06(+0.95%)
Apr 26, 2023 5.866 5.880 5.806 5.847 482,783 -0.02(-0.32%)
Apr 25, 2023 5.894 5.912 5.829 5.866 483,726 -0.03(-0.47%)
Apr 24, 2023 5.922 5.968 5.894 5.894 279,442 +0.00(+0.00%)
Apr 21, 2023 5.912 5.922 5.884 5.894 297,489 -0.02(-0.31%)
Apr 20, 2023 5.922 5.931 5.894 5.912 218,004 +0.01(+0.16%)
Apr 19, 2023 5.949 5.968 5.903 5.903 294,721 -0.09(-1.55%)
Apr 18, 2023 5.986 6.023 5.986 5.996 376,831 +0.05(+0.78%)
Apr 17, 2023 5.959 5.968 5.922 5.949 334,618 +0.01(+0.16%)
Apr 14, 2023 6.051 6.051 5.931 5.940 321,330 -0.08(-1.38%)
Apr 13, 2023 6.042 6.042 6.005 6.023 276,813 +0.01(+0.22%)
Apr 12, 2023 6.038 6.057 5.974 6.011 270,542 +0.04(+0.62%)
Apr 11, 2023 5.992 6.011 5.937 5.974 258,885 +0.02(+0.31%)
Apr 10, 2023 5.974 5.983 5.918 5.955 320,595 -0.01(-0.15%)
Apr 06, 2023 5.937 5.978 5.937 5.965 249,213 +0.03(+0.47%)
Apr 05, 2023 5.845 5.937 5.826 5.937 333,218 +0.05(+0.78%)
Apr 04, 2023 6.057 6.057 5.872 5.891 405,159 -0.13(-2.14%)
Apr 03, 2023 6.130 6.178 6.011 6.020 642,764 -0.04(-0.61%)
Mar 31, 2023 5.955 6.126 5.941 6.057 899,020 +0.14(+2.33%)
Mar 30, 2023 5.872 5.928 5.854 5.918 507,300 +0.14(+2.39%)
Mar 29, 2023 5.725 5.780 5.721 5.780 407,635 +0.12(+2.11%)
Mar 28, 2023 5.698 5.711 5.633 5.661 336,251 -0.01(-0.16%)
Mar 27, 2023 5.688 5.753 5.606 5.670 533,802 +0.09(+1.65%)
Mar 24, 2023 5.633 5.643 5.559 5.578 473,869 -0.08(-1.46%)
Mar 23, 2023 5.744 5.817 5.661 5.661 504,868 -0.06(-0.97%)
Mar 22, 2023 5.744 5.818 5.698 5.716 657,780 +0.00(+0.00%)
Mar 21, 2023 5.780 5.799 5.693 5.716 803,530 +0.07(+1.31%)
Mar 20, 2023 5.845 5.882 5.615 5.642 1,103,646 -0.24(-4.07%)
Mar 17, 2023 6.185 6.185 5.877 5.882 750,542 -0.32(-5.19%)
Mar 16, 2023 6.149 6.222 6.029 6.204 954,428 +0.02(+0.30%)
Mar 15, 2023 6.250 6.250 6.149 6.185 465,958 -0.17(-2.75%)
Mar 14, 2023 6.388 6.489 6.323 6.360 730,920 +0.06(+0.98%)
Mar 13, 2023 6.353 6.399 6.061 6.299 1,087,758 -0.16(-2.55%)
Mar 10, 2023 6.664 6.675 6.427 6.463 592,429 -0.21(-3.15%)
Mar 09, 2023 6.756 6.783 6.664 6.673 167,579 -0.08(-1.22%)
Mar 08, 2023 6.747 6.769 6.728 6.756 213,815 +0.01(+0.14%)
Mar 07, 2023 6.811 6.820 6.728 6.747 288,070 -0.05(-0.67%)
Mar 06, 2023 6.783 6.820 6.772 6.792 331,105 +0.02(+0.27%)
Mar 03, 2023 6.765 6.801 6.756 6.774 376,080 +0.02(+0.27%)
Mar 02, 2023 6.765 6.792 6.728 6.756 393,827 -0.05(-0.67%)
Mar 01, 2023 6.801 6.847 6.782 6.801 214,689 +0.02(+0.27%)
Feb 28, 2023 6.811 6.820 6.774 6.783 219,963 -0.03(-0.40%)
Feb 27, 2023 6.801 6.820 6.774 6.811 282,298 +0.07(+1.09%)
Feb 24, 2023 6.728 6.760 6.701 6.737 320,317 -0.04(-0.54%)
Feb 23, 2023 6.783 6.792 6.737 6.774 997,932 +0.03(+0.41%)
Feb 22, 2023 6.765 6.774 6.728 6.747 652,946 +0.00(+0.00%)
Feb 21, 2023 6.884 6.884 6.728 6.747 410,351 -0.15(-2.12%)
Feb 17, 2023 6.939 6.966 6.875 6.893 355,288 -0.05(-0.79%)
Feb 16, 2023 7.003 7.039 6.948 6.948 208,149 -0.10(-1.43%)
Feb 15, 2023 7.048 7.067 7.021 7.048 269,645 -0.03(-0.39%)
Feb 14, 2023 7.085 7.114 7.048 7.076 190,957 -0.00(-0.04%)
Feb 13, 2023 7.078 7.110 7.069 7.078 243,004 -0.02(-0.26%)
Feb 10, 2023 7.069 7.119 7.069 7.097 160,971 +0.02(+0.26%)
Feb 09, 2023 7.133 7.160 7.069 7.078 237,643 -0.02(-0.26%)
Feb 08, 2023 7.160 7.206 7.087 7.097 345,725 -0.06(-0.89%)
Feb 07, 2023 7.151 7.206 7.142 7.160 236,214 +0.01(+0.13%)
Feb 06, 2023 7.215 7.224 7.133 7.151 201,726 -0.08(-1.13%)
Feb 03, 2023 7.251 7.315 7.215 7.233 306,222 -0.05(-0.75%)
Feb 02, 2023 7.324 7.387 7.287 7.287 488,816 -0.01(-0.12%)
Feb 01, 2023 7.251 7.315 7.233 7.296 522,248 +0.06(+0.88%)
Jan 31, 2023 7.115 7.233 7.106 7.233 344,444 +0.15(+2.05%)
Jan 30, 2023 7.069 7.097 7.051 7.087 232,808 +0.02(+0.26%)
Jan 27, 2023 7.033 7.069 7.024 7.069 266,127 +0.05(+0.78%)
Jan 26, 2023 7.033 7.042 6.978 7.015 241,430 +0.05(+0.65%)
Jan 25, 2023 7.006 7.024 6.960 6.969 269,824 -0.05(-0.65%)
Jan 24, 2023 6.951 7.060 6.915 7.015 303,317 +0.04(+0.52%)
Jan 23, 2023 6.969 7.006 6.942 6.978 239,609 +0.00(+0.00%)
Jan 20, 2023 6.915 6.978 6.897 6.978 366,721 +0.09(+1.32%)
Jan 19, 2023 6.942 6.942 6.871 6.888 260,866 -0.05(-0.79%)
Jan 18, 2023 7.051 7.060 6.915 6.942 314,849 -0.03(-0.39%)
Jan 17, 2023 6.942 6.974 6.899 6.969 249,066 +0.05(+0.66%)
Jan 13, 2023 6.906 6.924 6.869 6.924 474,279 +0.02(+0.26%)
Jan 12, 2023 6.851 6.906 6.806 6.906 331,568 +0.08(+1.16%)
Jan 11, 2023 6.782 6.827 6.773 6.827 213,916 +0.05(+0.67%)
Jan 10, 2023 6.736 6.782 6.718 6.782 226,950 +0.05(+0.81%)
Jan 09, 2023 6.800 6.809 6.709 6.727 224,745 -0.04(-0.53%)
Jan 06, 2023 6.700 6.791 6.691 6.763 362,790 +0.07(+1.08%)
Jan 05, 2023 6.709 6.709 6.619 6.691 174,094 -0.04(-0.54%)
Jan 04, 2023 6.619 6.745 6.592 6.727 202,317 +0.11(+1.64%)
Jan 03, 2023 6.610 6.619 6.529 6.619 305,319 +0.05(+0.69%)
Dec 30, 2022 6.466 6.574 6.438 6.574 683,584 +0.13(+1.96%)
Dec 29, 2022 6.420 6.493 6.411 6.447 713,463 +0.02(+0.28%)
Dec 28, 2022 6.538 6.556 6.402 6.429 456,919 -0.07(-1.11%)
Dec 27, 2022 6.565 6.565 6.502 6.502 336,993 -0.08(-1.23%)
Dec 23, 2022 6.538 6.592 6.538 6.583 288,008 +0.07(+1.11%)
Dec 22, 2022 6.547 6.560 6.486 6.511 411,052 -0.04(-0.55%)
Dec 21, 2022 6.556 6.569 6.502 6.547 512,752 +0.01(+0.14%)
Dec 20, 2022 6.520 6.571 6.520 6.538 255,219 +0.00(+0.00%)
Dec 19, 2022 6.619 6.637 6.533 6.538 344,918 -0.13(-1.90%)
Dec 16, 2022 6.565 6.700 6.565 6.664 493,046 +0.00(+0.00%)
Dec 15, 2022 6.700 6.700 6.633 6.664 525,104 -0.05(-0.81%)
Dec 14, 2022 6.673 6.718 6.646 6.718 369,932 +0.07(+0.99%)
Dec 13, 2022 6.706 6.733 6.630 6.652 415,804 +0.05(+0.82%)
Dec 12, 2022 6.590 6.688 6.581 6.599 539,628 +0.02(+0.27%)
Dec 09, 2022 6.679 6.697 6.572 6.581 375,410 -0.12(-1.74%)
Dec 08, 2022 6.778 6.818 6.688 6.697 257,223 -0.07(-1.06%)
Dec 07, 2022 6.706 6.778 6.661 6.769 219,757 +0.06(+0.94%)
Dec 06, 2022 6.778 6.778 6.678 6.706 312,545 -0.03(-0.40%)
Dec 05, 2022 6.832 6.873 6.733 6.733 309,240 -0.16(-2.34%)
Dec 02, 2022 6.877 6.903 6.841 6.894 227,995 -0.03(-0.39%)
Dec 01, 2022 6.930 6.957 6.859 6.921 280,209 +0.08(+1.18%)
Nov 30, 2022 6.733 6.841 6.688 6.841 241,541 +0.12(+1.73%)
Nov 29, 2022 6.742 6.800 6.697 6.724 274,256 +0.00(+0.00%)
Nov 28, 2022 6.760 6.769 6.715 6.724 192,291 -0.04(-0.53%)
Nov 25, 2022 6.751 6.782 6.742 6.760 85,361 +0.01(+0.13%)
Nov 23, 2022 6.859 6.859 6.706 6.751 154,594 -0.04(-0.53%)
Nov 22, 2022 6.769 6.805 6.716 6.787 244,516 +0.02(+0.26%)
Nov 21, 2022 6.688 6.769 6.678 6.769 229,037 +0.11(+1.62%)
Nov 18, 2022 6.635 6.670 6.626 6.661 198,248 +0.06(+0.88%)
Nov 17, 2022 6.715 6.724 6.581 6.603 286,731 -0.15(-2.19%)
Nov 16, 2022 6.742 6.751 6.715 6.751 186,572 +0.00(+0.00%)
Nov 15, 2022 6.643 6.751 6.626 6.751 308,490 +0.18(+2.73%)
Nov 14, 2022 6.572 6.617 6.552 6.572 260,408 +0.02(+0.31%)
Nov 11, 2022 6.640 6.640 6.551 6.551 297,541 -0.08(-1.21%)
Nov 10, 2022 6.587 6.663 6.573 6.631 334,736 +0.16(+2.48%)
Nov 09, 2022 6.498 6.569 6.462 6.471 300,824 -0.04(-0.55%)
Nov 08, 2022 6.516 6.605 6.462 6.507 293,467 +0.04(+0.55%)
Nov 07, 2022 6.418 6.489 6.395 6.471 258,276 +0.04(+0.55%)
Nov 04, 2022 6.418 6.507 6.409 6.435 263,253 +0.03(+0.42%)
Nov 03, 2022 6.507 6.507 6.409 6.409 297,782 -0.13(-1.97%)
Nov 02, 2022 6.649 6.649 6.524 6.538 316,865 -0.11(-1.67%)
Nov 01, 2022 6.658 6.676 6.591 6.649 404,914 +0.09(+1.36%)
Oct 31, 2022 6.533 6.622 6.507 6.560 304,665 -0.04(-0.54%)
Oct 28, 2022 6.533 6.605 6.532 6.596 385,864 +0.08(+1.23%)
Oct 27, 2022 6.337 6.538 6.337 6.516 601,349 +0.21(+3.39%)
Oct 26, 2022 6.311 6.360 6.271 6.302 325,161 -0.01(-0.14%)
Oct 25, 2022 6.213 6.320 6.155 6.311 360,784 +0.12(+2.01%)
Oct 24, 2022 6.151 6.204 6.124 6.186 338,023 +0.08(+1.31%)
Oct 21, 2022 6.008 6.135 6.008 6.106 381,106 +0.08(+1.33%)
Oct 20, 2022 6.035 6.079 6.008 6.026 193,718 -0.02(-0.29%)
Oct 19, 2022 6.008 6.044 5.973 6.044 302,119 +0.03(+0.44%)
Oct 18, 2022 6.062 6.062 5.973 6.017 344,057 +0.02(+0.30%)
Oct 17, 2022 6.026 6.053 5.866 5.999 325,694 +0.04(+0.60%)
Oct 14, 2022 6.026 6.026 5.946 5.964 294,614 -0.04(-0.59%)
Oct 13, 2022 5.964 6.088 5.928 5.999 401,223 -0.03(-0.55%)
Oct 12, 2022 6.068 6.121 6.023 6.032 257,510 -0.04(-0.58%)
Oct 11, 2022 6.068 6.129 6.023 6.068 276,127 +0.01(+0.15%)
Oct 10, 2022 6.165 6.165 6.043 6.059 473,884 -0.08(-1.29%)
Oct 07, 2022 6.200 6.200 6.121 6.138 197,580 -0.08(-1.28%)
Oct 06, 2022 6.244 6.262 6.191 6.218 192,881 -0.02(-0.28%)
Oct 05, 2022 6.271 6.279 6.147 6.235 380,436 -0.07(-1.12%)
Oct 04, 2022 6.324 6.332 6.271 6.306 379,889 +0.06(+0.99%)
Oct 03, 2022 6.235 6.271 6.160 6.244 377,301 +0.11(+1.73%)
Sep 30, 2022 6.094 6.189 6.085 6.138 345,681 +0.03(+0.43%)
Sep 29, 2022 6.297 6.328 6.094 6.112 758,603 -0.24(-3.76%)
Sep 28, 2022 6.288 6.368 6.244 6.350 441,849 +0.11(+1.70%)
Sep 27, 2022 6.279 6.315 6.209 6.244 386,660 -0.01(-0.14%)
Sep 26, 2022 6.359 6.412 6.244 6.253 336,965 -0.11(-1.80%)
Sep 23, 2022 6.412 6.474 6.346 6.368 305,761 -0.13(-2.04%)
Sep 22, 2022 6.597 6.624 6.465 6.500 256,752 -0.08(-1.21%)
Sep 21, 2022 6.624 6.633 6.580 6.580 171,747 -0.03(-0.40%)
Sep 20, 2022 6.624 6.633 6.571 6.606 184,079 -0.04(-0.53%)
Sep 19, 2022 6.668 6.695 6.633 6.642 175,121 -0.03(-0.40%)
Sep 16, 2022 6.650 6.703 6.597 6.668 309,264 -0.05(-0.79%)
Sep 15, 2022 6.756 6.774 6.690 6.721 154,474 -0.05(-0.78%)
Sep 14, 2022 6.827 6.858 6.765 6.774 169,287 -0.03(-0.48%)
Sep 13, 2022 6.772 6.876 6.767 6.807 176,499 -0.04(-0.64%)
Sep 12, 2022 6.851 6.903 6.807 6.851 246,983 +0.05(+0.77%)
Sep 09, 2022 6.763 6.816 6.747 6.798 101,700 +0.05(+0.78%)
Sep 08, 2022 6.780 6.825 6.728 6.745 324,174 -0.04(-0.52%)
Sep 07, 2022 6.824 6.832 6.772 6.780 358,775 -0.05(-0.77%)
Sep 06, 2022 6.842 6.859 6.780 6.833 318,965 +0.00(+0.00%)
Sep 02, 2022 6.877 6.894 6.824 6.833 285,451 -0.04(-0.64%)
Sep 01, 2022 6.965 6.965 6.798 6.877 331,505 -0.10(-1.38%)
Aug 31, 2022 7.017 7.052 6.930 6.973 167,388 -0.02(-0.25%)
Aug 30, 2022 7.044 7.083 6.973 6.991 207,697 -0.04(-0.62%)
Aug 29, 2022 6.938 7.035 6.930 7.035 122,961 +0.07(+1.01%)
Aug 26, 2022 7.008 7.008 6.930 6.965 200,400 -0.02(-0.25%)
Aug 25, 2022 7.017 7.035 6.965 6.982 193,676 +0.02(+0.25%)
Aug 24, 2022 6.921 7.035 6.921 6.965 269,434 +0.02(+0.25%)
Aug 23, 2022 7.026 7.070 6.903 6.947 341,762 -0.07(-1.00%)
Aug 22, 2022 7.017 7.079 7.008 7.017 237,726 -0.11(-1.48%)
Aug 19, 2022 7.166 7.166 7.105 7.123 120,096 -0.10(-1.34%)
Aug 18, 2022 7.254 7.280 7.193 7.219 179,134 -0.03(-0.36%)
Aug 17, 2022 7.324 7.324 7.202 7.245 242,569 -0.10(-1.31%)
Aug 16, 2022 7.324 7.351 7.289 7.342 169,613 +0.03(+0.36%)
Aug 15, 2022 7.280 7.358 7.269 7.316 146,152 +0.00(+0.00%)
Aug 12, 2022 7.324 7.333 7.289 7.316 122,762 +0.01(+0.16%)
Aug 11, 2022 7.261 7.322 7.261 7.304 178,663 +0.05(+0.72%)
Aug 10, 2022 7.217 7.261 7.191 7.252 165,570 +0.10(+1.46%)
Aug 09, 2022 7.147 7.164 7.104 7.147 188,470 +0.01(+0.12%)
Aug 08, 2022 7.051 7.138 7.051 7.138 221,697 +0.10(+1.36%)
Aug 05, 2022 7.138 7.147 6.999 7.043 257,167 -0.13(-1.82%)
Aug 04, 2022 7.261 7.304 7.130 7.173 312,333 -0.08(-1.08%)
Aug 03, 2022 7.182 7.295 7.169 7.252 235,108 +0.14(+1.96%)
Aug 02, 2022 7.330 7.365 7.104 7.112 400,067 -0.22(-2.97%)
Aug 01, 2022 7.156 7.339 7.138 7.330 335,517 +0.18(+2.56%)
Jul 29, 2022 7.008 7.182 7.003 7.147 311,720 +0.12(+1.74%)
Jul 28, 2022 6.929 7.034 6.902 7.025 302,640 +0.13(+1.90%)
Jul 27, 2022 6.860 6.921 6.807 6.894 325,082 +0.09(+1.28%)
Jul 26, 2022 6.746 6.816 6.733 6.807 268,544 +0.08(+1.17%)
Jul 25, 2022 6.711 6.764 6.711 6.729 277,555 +0.01(+0.13%)
Jul 22, 2022 6.772 6.807 6.685 6.720 473,384 -0.03(-0.39%)
Jul 21, 2022 6.755 6.781 6.720 6.746 725,203 -0.01(-0.13%)
Jul 20, 2022 6.781 6.799 6.729 6.755 278,795 -0.03(-0.39%)
Jul 19, 2022 6.755 6.807 6.707 6.781 312,165 +0.06(+0.91%)
Jul 18, 2022 6.764 6.790 6.703 6.720 240,104 -0.02(-0.26%)
Jul 15, 2022 6.633 6.747 6.624 6.738 428,582 +0.14(+2.11%)
Jul 14, 2022 6.581 6.598 6.502 6.598 258,059 -0.03(-0.49%)
Jul 13, 2022 6.587 6.704 6.561 6.630 255,453 +0.01(+0.13%)
Jul 12, 2022 6.700 6.743 6.617 6.622 258,363 -0.09(-1.29%)
Jul 11, 2022 6.691 6.743 6.682 6.708 281,745 +0.02(+0.26%)
Jul 08, 2022 6.639 6.700 6.630 6.691 148,544 +0.05(+0.78%)
Jul 07, 2022 6.648 6.665 6.613 6.639 184,397 -0.02(-0.26%)
Jul 06, 2022 6.691 6.700 6.622 6.656 128,323 -0.01(-0.13%)
Jul 05, 2022 6.587 6.682 6.544 6.665 212,116 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.