Nuveen Preferred & Income Opportunities Fund (JPC)
8.0400
+0.0400 (0.50%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 8.02 | 8.04 | 8.01 | 8.04 | 738,965 | 8.04 |
| 2/04/2025 | 8.00 | 8.02 | 7.99 | 8.00 | 970,451 | 8.00 |
| 2/03/2025 | 7.95 | 8.01 | 7.93 | 8.00 | 1,551,387 | 8.00 |
| 1/31/2025 | 7.96 | 7.97 | 7.92 | 7.96 | 982,183 | 7.96 |
| 1/30/2025 | 7.91 | 7.96 | 7.90 | 7.94 | 876,691 | 7.94 |
| 1/29/2025 | 7.98 | 7.98 | 7.88 | 7.90 | 1,331,917 | 7.90 |
| 1/28/2025 | 7.99 | 8.00 | 7.91 | 7.98 | 1,319,793 | 7.98 |
| 1/27/2025 | 7.96 | 8.01 | 7.95 | 7.98 | 1,235,134 | 7.98 |
| 1/24/2025 | 7.96 | 7.98 | 7.93 | 7.98 | 644,790 | 7.98 |
| 1/23/2025 | 7.93 | 7.96 | 7.91 | 7.96 | 668,432 | 7.96 |
| 1/22/2025 | 7.94 | 7.94 | 7.89 | 7.94 | 976,816 | 7.94 |
| 1/21/2025 | 7.94 | 7.99 | 7.89 | 7.93 | 1,818,757 | 7.93 |
| 1/17/2025 | 7.91 | 7.93 | 7.90 | 7.90 | 627,862 | 7.90 |
| 1/16/2025 | 7.94 | 7.94 | 7.89 | 7.91 | 754,945 | 7.91 |
| 1/15/2025 | 7.92 | 7.95 | 7.91 | 7.92 | 1,331,384 | 7.92 |
| 1/14/2025 | 7.93 | 7.95 | 7.90 | 7.95 | 914,050 | 7.88 |
| 1/13/2025 | 7.91 | 7.95 | 7.87 | 7.90 | 966,310 | 7.83 |
| 1/10/2025 | 7.96 | 7.97 | 7.89 | 7.96 | 1,274,741 | 7.89 |
| 1/08/2025 | 7.97 | 8.00 | 7.93 | 8.00 | 1,063,626 | 7.93 |
| 1/07/2025 | 8.02 | 8.03 | 7.95 | 7.97 | 788,789 | 7.90 |
| 1/06/2025 | 8.03 | 8.04 | 7.98 | 8.03 | 1,163,933 | 7.96 |
| 1/03/2025 | 8.00 | 8.03 | 7.99 | 8.03 | 717,110 | 7.96 |
| 1/02/2025 | 7.93 | 8.00 | 7.91 | 8.00 | 937,755 | 7.93 |
| 12/31/2024 | 7.90 | 0.00 | 7.90 | 7.86 | 0 | 7.79 |
| 12/30/2024 | 7.85 | 7.92 | 7.80 | 7.90 | 1,809,659 | 7.83 |
| 12/27/2024 | 7.94 | 7.94 | 7.83 | 7.85 | 906,629 | 7.78 |
| 12/26/2024 | 7.95 | 7.96 | 7.89 | 7.94 | 1,189,537 | 7.87 |
| 12/24/2024 | 7.98 | 7.98 | 7.95 | 7.97 | 592,519 | 7.90 |
| 12/23/2024 | 7.90 | 7.95 | 7.90 | 7.95 | 1,265,753 | 7.88 |
| 12/20/2024 | 7.84 | 7.96 | 7.83 | 7.90 | 1,340,549 | 7.83 |
| 12/19/2024 | 7.87 | 7.87 | 7.79 | 7.83 | 1,799,734 | 7.77 |
| 12/18/2024 | 8.00 | 8.02 | 7.87 | 7.89 | 1,544,486 | 7.82 |
| 12/17/2024 | 8.07 | 8.08 | 7.98 | 7.98 | 1,204,820 | 7.91 |
| 12/16/2024 | 8.08 | 8.11 | 8.03 | 8.08 | 1,183,508 | 8.01 |
| 12/13/2024 | 8.05 | 8.08 | 8.04 | 8.07 | 1,032,710 | 8.00 |
| 12/12/2024 | 8.12 | 8.14 | 8.09 | 8.10 | 1,060,532 | 7.97 |
| 12/11/2024 | 8.16 | 8.16 | 8.13 | 8.14 | 1,042,855 | 8.00 |
| 12/10/2024 | 8.16 | 8.17 | 8.15 | 8.16 | 966,524 | 8.02 |
| 12/09/2024 | 8.13 | 8.15 | 8.12 | 8.14 | 888,740 | 8.00 |
| 12/06/2024 | 8.11 | 8.13 | 8.08 | 8.11 | 1,036,367 | 7.98 |
| 12/05/2024 | 8.12 | 8.13 | 8.07 | 8.07 | 662,879 | 7.94 |
| 12/04/2024 | 8.12 | 8.13 | 8.05 | 8.09 | 1,115,992 | 7.96 |
| 12/03/2024 | 8.12 | 8.12 | 8.09 | 8.12 | 671,699 | 7.98 |
| 12/02/2024 | 8.11 | 8.12 | 8.08 | 8.12 | 1,327,864 | 7.98 |
| 11/29/2024 | 8.06 | 8.08 | 8.05 | 8.08 | 538,083 | 7.95 |
| 11/27/2024 | 8.04 | 8.06 | 8.02 | 8.03 | 597,375 | 7.90 |
| 11/26/2024 | 8.06 | 8.07 | 8.00 | 8.02 | 868,976 | 7.89 |
| 11/25/2024 | 8.06 | 8.08 | 8.05 | 8.07 | 874,634 | 7.94 |
| 11/22/2024 | 8.08 | 8.09 | 8.03 | 8.05 | 769,122 | 7.92 |
| 11/21/2024 | 8.05 | 8.08 | 8.01 | 8.08 | 1,260,728 | 7.95 |
| 11/20/2024 | 8.03 | 8.05 | 8.01 | 8.04 | 912,881 | 7.91 |
| 11/19/2024 | 8.06 | 8.06 | 8.02 | 8.03 | 1,054,236 | 7.90 |
| 11/18/2024 | 8.07 | 8.11 | 8.04 | 8.05 | 1,630,031 | 7.92 |
| 11/15/2024 | 8.01 | 8.07 | 7.99 | 8.06 | 831,709 | 7.93 |
| 11/14/2024 | 8.11 | 8.11 | 8.06 | 8.08 | 942,899 | 7.88 |
| 11/13/2024 | 8.09 | 8.13 | 8.07 | 8.10 | 1,214,487 | 7.90 |
| 11/12/2024 | 8.12 | 8.13 | 8.03 | 8.06 | 941,000 | 7.86 |
| 11/11/2024 | 8.14 | 8.15 | 8.10 | 8.12 | 1,020,168 | 7.92 |
| 11/08/2024 | 8.11 | 8.15 | 8.09 | 8.15 | 773,666 | 7.95 |
| 11/07/2024 | 8.05 | 8.10 | 8.02 | 8.10 | 737,082 | 7.90 |
| 11/06/2024 | 8.00 | 8.02 | 7.96 | 8.02 | 954,960 | 7.82 |