Nuveen Preferred & Income Opportunities Fund (JPC)
8.0500
-0.0200 (-0.25%)
NYSE · Last Trade: Aug 3rd, 11:20 AM EDT
Historical Prices For Nuveen Preferred & Income Opportunities Fund (JPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 8.09 | 8.09 | 8.05 | 8.05 | 952,147 | 8.05 |
| 7/31/2025 | 8.06 | 8.07 | 8.05 | 8.07 | 666,973 | 8.07 |
| 7/30/2025 | 8.06 | 8.07 | 8.03 | 8.06 | 462,123 | 8.06 |
| 7/29/2025 | 8.09 | 8.09 | 8.05 | 8.06 | 485,597 | 8.06 |
| 7/28/2025 | 8.06 | 8.09 | 8.06 | 8.09 | 722,686 | 8.09 |
| 7/25/2025 | 8.03 | 8.06 | 8.02 | 8.05 | 753,570 | 8.05 |
| 7/24/2025 | 8.04 | 8.04 | 8.02 | 8.02 | 603,005 | 8.02 |
| 7/23/2025 | 8.02 | 8.03 | 8.01 | 8.03 | 628,059 | 8.03 |
| 7/22/2025 | 7.99 | 8.01 | 7.98 | 8.01 | 600,264 | 8.01 |
| 7/21/2025 | 8.03 | 8.03 | 7.97 | 7.98 | 678,565 | 7.98 |
| 7/18/2025 | 8.05 | 8.05 | 8.01 | 8.03 | 669,579 | 8.03 |
| 7/17/2025 | 8.05 | 8.06 | 8.04 | 8.05 | 577,577 | 8.05 |
| 7/16/2025 | 8.08 | 8.09 | 8.03 | 8.06 | 1,075,312 | 8.06 |
| 7/15/2025 | 8.10 | 8.10 | 8.06 | 8.08 | 580,257 | 8.08 |
| 7/14/2025 | 8.14 | 8.14 | 8.12 | 8.14 | 558,089 | 8.07 |
| 7/11/2025 | 8.17 | 8.17 | 8.12 | 8.14 | 771,724 | 8.07 |
| 7/10/2025 | 8.16 | 8.18 | 8.16 | 8.17 | 956,155 | 8.10 |
| 7/09/2025 | 8.13 | 8.16 | 8.13 | 8.16 | 1,156,827 | 8.09 |
| 7/08/2025 | 8.11 | 8.13 | 8.10 | 8.13 | 795,811 | 8.06 |
| 7/07/2025 | 8.12 | 8.12 | 8.10 | 8.10 | 860,149 | 8.03 |
| 7/03/2025 | 8.12 | 8.13 | 8.11 | 8.12 | 561,247 | 8.05 |
| 7/02/2025 | 8.09 | 8.12 | 8.08 | 8.12 | 761,485 | 8.05 |
| 7/01/2025 | 8.06 | 8.09 | 8.05 | 8.09 | 1,281,415 | 8.02 |
| 6/30/2025 | 8.01 | 8.05 | 8.00 | 8.02 | 1,130,195 | 7.95 |
| 6/27/2025 | 7.97 | 8.01 | 7.97 | 8.00 | 994,147 | 7.93 |
| 6/26/2025 | 7.97 | 7.99 | 7.96 | 7.97 | 830,132 | 7.90 |
| 6/25/2025 | 7.94 | 8.00 | 7.93 | 7.96 | 1,418,567 | 7.89 |
| 6/24/2025 | 7.94 | 7.95 | 7.93 | 7.95 | 900,718 | 7.88 |
| 6/23/2025 | 7.92 | 7.93 | 7.92 | 7.92 | 555,331 | 7.85 |
| 6/20/2025 | 7.92 | 7.94 | 7.89 | 7.93 | 699,466 | 7.86 |
| 6/18/2025 | 7.91 | 7.92 | 7.89 | 7.91 | 573,158 | 7.84 |
| 6/17/2025 | 7.88 | 7.98 | 7.88 | 7.90 | 517,654 | 7.83 |
| 6/16/2025 | 7.90 | 7.91 | 7.89 | 7.89 | 405,080 | 7.83 |
| 6/13/2025 | 7.90 | 7.94 | 7.88 | 7.89 | 672,046 | 7.83 |
| 6/12/2025 | 7.99 | 7.99 | 7.97 | 7.97 | 825,326 | 7.84 |
| 6/11/2025 | 7.98 | 7.99 | 7.96 | 7.97 | 943,496 | 7.84 |
| 6/10/2025 | 7.96 | 7.97 | 7.95 | 7.95 | 607,825 | 7.82 |
| 6/09/2025 | 7.94 | 7.96 | 7.94 | 7.96 | 798,055 | 7.83 |
| 6/06/2025 | 7.93 | 7.95 | 7.92 | 7.94 | 602,969 | 7.81 |
| 6/05/2025 | 7.93 | 7.95 | 7.91 | 7.93 | 728,458 | 7.80 |
| 6/04/2025 | 7.90 | 7.92 | 7.88 | 7.92 | 706,880 | 7.79 |
| 6/03/2025 | 7.90 | 7.92 | 7.86 | 7.89 | 1,109,621 | 7.76 |
| 6/02/2025 | 7.89 | 7.90 | 7.86 | 7.90 | 886,071 | 7.77 |
| 5/30/2025 | 7.86 | 7.89 | 7.85 | 7.89 | 596,715 | 7.76 |
| 5/29/2025 | 7.85 | 7.87 | 7.83 | 7.86 | 555,442 | 7.73 |
| 5/28/2025 | 7.87 | 7.92 | 7.80 | 7.85 | 610,368 | 7.72 |
| 5/27/2025 | 7.84 | 7.85 | 7.82 | 7.85 | 718,025 | 7.72 |
| 5/23/2025 | 7.76 | 7.80 | 7.76 | 7.80 | 436,136 | 7.67 |
| 5/22/2025 | 7.80 | 7.83 | 7.76 | 7.77 | 789,000 | 7.64 |
| 5/21/2025 | 7.81 | 7.87 | 7.77 | 7.79 | 704,672 | 7.66 |
| 5/20/2025 | 7.87 | 7.89 | 7.84 | 7.88 | 625,528 | 7.75 |
| 5/19/2025 | 7.84 | 7.88 | 7.84 | 7.87 | 629,653 | 7.74 |
| 5/16/2025 | 7.91 | 7.92 | 7.88 | 7.89 | 668,443 | 7.76 |
| 5/15/2025 | 7.90 | 7.91 | 7.88 | 7.89 | 1,359,736 | 7.76 |
| 5/14/2025 | 7.94 | 7.96 | 7.90 | 7.95 | 1,018,696 | 7.75 |
| 5/13/2025 | 7.91 | 7.94 | 7.89 | 7.93 | 928,808 | 7.73 |
| 5/12/2025 | 7.93 | 7.93 | 7.88 | 7.93 | 1,259,967 | 7.73 |
| 5/09/2025 | 7.86 | 7.87 | 7.83 | 7.84 | 726,530 | 7.65 |
| 5/08/2025 | 7.84 | 7.85 | 7.81 | 7.83 | 554,125 | 7.64 |
| 5/07/2025 | 7.80 | 7.83 | 7.78 | 7.82 | 709,180 | 7.63 |
| 5/06/2025 | 7.78 | 7.80 | 7.75 | 7.78 | 558,986 | 7.59 |
| 5/05/2025 | 7.80 | 7.80 | 7.77 | 7.79 | 646,803 | 7.60 |