Nuveen Preferred & Income Opportunities Fund (NY: JPC )

8.080 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.363 5.363 5.305 5.315 1,841,281 -0.07(-1.28%)
Jun 29, 2016 5.437 5.437 5.368 5.384 744,127 -0.04(-0.68%)
Jun 28, 2016 5.390 5.432 5.374 5.421 663,281 +0.10(+1.79%)
Jun 27, 2016 5.294 5.347 5.279 5.326 968,974 +0.01(+0.10%)
Jun 24, 2016 5.236 5.384 5.225 5.321 575,504 -0.05(-0.99%)
Jun 23, 2016 5.390 5.411 5.361 5.374 357,278 +0.01(+0.10%)
Jun 22, 2016 5.342 5.379 5.331 5.368 259,666 +0.03(+0.50%)
Jun 21, 2016 5.379 5.392 5.342 5.342 362,530 -0.04(-0.69%)
Jun 20, 2016 5.400 5.400 5.342 5.379 370,472 +0.03(+0.50%)
Jun 17, 2016 5.305 5.358 5.294 5.353 317,244 +0.04(+0.70%)
Jun 16, 2016 5.278 5.315 5.252 5.315 391,515 +0.03(+0.50%)
Jun 15, 2016 5.284 5.299 5.268 5.289 656,878 +0.03(+0.50%)
Jun 14, 2016 5.284 5.321 5.262 5.262 578,776 -0.04(-0.70%)
Jun 13, 2016 5.284 5.331 5.284 5.299 474,623 -0.03(-0.53%)
Jun 10, 2016 5.328 5.343 5.322 5.328 514,105 -0.01(-0.20%)
Jun 09, 2016 5.338 5.352 5.322 5.338 625,502 -0.04(-0.78%)
Jun 08, 2016 5.396 5.396 5.370 5.380 613,467 +0.02(+0.39%)
Jun 07, 2016 5.354 5.363 5.333 5.359 479,057 +0.02(+0.30%)
Jun 06, 2016 5.301 5.343 5.291 5.343 575,795 +0.02(+0.40%)
Jun 03, 2016 5.285 5.322 5.269 5.322 384,815 +0.03(+0.60%)
Jun 02, 2016 5.264 5.291 5.254 5.291 636,628 +0.02(+0.40%)
Jun 01, 2016 5.254 5.270 5.217 5.270 427,753 +0.04(+0.70%)
May 31, 2016 5.243 5.249 5.212 5.233 498,588 +0.00(+0.00%)
May 27, 2016 5.206 5.233 5.233 5.233 446,142 +0.03(+0.51%)
May 26, 2016 5.212 5.217 5.185 5.206 530,584 +0.02(+0.41%)
May 25, 2016 5.170 5.191 5.159 5.185 490,737 +0.03(+0.61%)
May 24, 2016 5.143 5.164 5.117 5.154 622,720 +0.01(+0.20%)
May 23, 2016 5.096 5.148 5.096 5.143 599,102 +0.04(+0.72%)
May 20, 2016 5.038 5.133 5.038 5.106 705,417 +0.06(+1.25%)
May 19, 2016 5.080 5.106 5.006 5.043 1,198,527 -0.07(-1.34%)
May 18, 2016 5.180 5.201 5.085 5.112 1,153,628 -0.07(-1.32%)
May 17, 2016 5.275 5.285 5.164 5.180 1,741,797 -0.11(-1.99%)
May 16, 2016 5.296 5.328 5.280 5.285 793,351 -0.02(-0.40%)
May 13, 2016 5.301 5.322 5.285 5.307 490,910 +0.02(+0.40%)
May 12, 2016 5.322 5.322 5.285 5.285 710,472 -0.05(-0.89%)
May 11, 2016 5.301 5.338 5.291 5.333 564,446 +0.05(+0.87%)
May 10, 2016 5.261 5.287 5.245 5.287 708,186 +0.04(+0.70%)
May 09, 2016 5.261 5.266 5.224 5.250 792,155 -0.02(-0.30%)
May 06, 2016 5.188 5.266 5.188 5.266 623,432 +0.08(+1.62%)
May 05, 2016 5.208 5.245 5.182 5.182 1,041,609 -0.05(-0.90%)
May 04, 2016 5.177 5.229 5.172 5.229 577,284 +0.04(+0.81%)
May 03, 2016 5.188 5.193 5.146 5.188 1,069,871 -0.05(-1.00%)
May 02, 2016 5.229 5.282 5.214 5.240 1,316,122 +0.02(+0.40%)
Apr 29, 2016 5.182 5.219 5.175 5.219 658,185 +0.03(+0.61%)
Apr 28, 2016 5.208 5.235 5.188 5.188 695,387 -0.05(-0.90%)
Apr 27, 2016 5.188 5.245 5.146 5.235 867,658 +0.05(+0.91%)
Apr 26, 2016 5.120 5.188 5.104 5.188 721,180 +0.10(+1.95%)
Apr 25, 2016 5.156 5.172 5.083 5.088 1,048,783 -0.07(-1.32%)
Apr 22, 2016 5.130 5.156 5.125 5.156 697,037 +0.02(+0.41%)
Apr 21, 2016 5.109 5.135 5.099 5.135 715,531 +0.03(+0.62%)
Apr 20, 2016 5.125 5.130 5.056 5.104 1,294,894 -0.03(-0.51%)
Apr 19, 2016 5.140 5.140 5.093 5.130 1,104,078 +0.01(+0.20%)
Apr 18, 2016 5.078 5.120 5.062 5.120 979,883 +0.05(+1.03%)
Apr 15, 2016 4.989 5.067 4.957 5.067 1,133,075 +0.09(+1.89%)
Apr 14, 2016 5.025 5.031 4.915 4.973 2,180,246 -0.05(-1.04%)
Apr 13, 2016 5.051 5.072 4.994 5.025 1,695,886 -0.00(-0.03%)
Apr 12, 2016 5.022 5.058 5.016 5.027 2,622,147 +0.01(+0.10%)
Apr 11, 2016 4.938 5.053 4.938 5.022 3,357,837 +0.14(+2.77%)
Apr 08, 2016 4.886 4.897 4.861 4.886 592,232 +0.00(+0.00%)
Apr 07, 2016 4.907 4.912 4.871 4.886 900,822 -0.01(-0.21%)
Apr 06, 2016 4.918 4.923 4.882 4.897 745,722 -0.01(-0.21%)
Apr 05, 2016 4.886 4.912 4.866 4.907 481,731 +0.01(+0.11%)
Apr 04, 2016 4.876 4.902 4.850 4.902 572,043 +0.02(+0.32%)
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.