Skip to main content
Nuveen Preferred & Income Opportunities Fund (JPC)
NYSE: JPC · Real-Time Price · USD
8.14
-0.04 (-0.49%)
Mar 5, 2026, 4:00 PM EST - Market closed

JPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.178.178.138.148.14-0.49%672,274
Mar 4, 20268.158.188.118.188.180.49%863,392
Mar 3, 20268.218.218.128.148.14-1.21%1,362,655
Mar 2, 20268.208.258.198.248.240.37%1,387,114
Feb 27, 20268.238.238.198.218.21-0.24%860,022
Feb 26, 20268.238.238.208.238.23-609,104
Feb 25, 20268.228.238.208.238.230.12%794,640
Feb 24, 20268.198.228.168.228.220.61%902,528
Feb 23, 20268.168.208.168.178.17-0.37%815,273
Feb 20, 20268.178.208.168.208.200.49%859,554
Feb 19, 20268.178.208.138.168.16-0.37%1,156,944
Feb 18, 20268.248.248.178.198.19-0.61%1,201,122
Feb 17, 20268.248.258.198.248.24-0.12%1,093,493
Feb 13, 20268.238.258.198.258.25-0.24%880,428
Feb 12, 20268.308.308.258.278.21-0.24%838,839
Feb 11, 20268.288.298.278.298.230.36%790,581
Feb 10, 20268.258.278.238.268.200.12%933,111
Feb 9, 20268.278.278.258.258.19-0.24%797,351
Feb 6, 20268.268.288.238.278.210.12%1,144,262
Feb 5, 20268.258.268.188.268.200.24%1,500,300
Feb 4, 20268.238.248.218.248.180.37%1,183,396
Feb 3, 20268.198.218.178.218.150.24%1,158,165
Feb 2, 20268.188.218.158.198.130.37%1,383,611
Jan 30, 20268.148.178.138.168.100.25%993,093
Jan 29, 20268.128.158.118.148.08-825,491
Jan 28, 20268.158.158.128.148.08-0.12%605,070
Jan 27, 20268.148.158.138.158.090.12%922,608
Jan 26, 20268.148.158.138.148.08-888,584
Jan 23, 20268.108.158.098.148.080.25%637,487
Jan 22, 20268.148.148.118.128.06-0.25%1,239,265
Jan 21, 20268.098.148.088.148.080.87%1,429,494
Jan 20, 20268.008.077.988.078.010.50%1,538,577
Jan 16, 20268.068.078.028.037.97-0.37%2,076,475
Jan 15, 20268.118.128.068.068.00-1.23%1,205,420
Jan 14, 20268.168.188.148.168.04-0.12%1,124,573
Jan 13, 20268.198.198.168.178.05-1,119,159
Jan 12, 20268.168.188.148.178.050.12%734,492
Jan 9, 20268.168.188.158.168.040.12%730,929
Jan 8, 20268.148.178.148.158.030.12%810,862
Jan 7, 20268.168.168.148.148.02-0.25%799,050
Jan 6, 20268.118.168.108.168.040.62%953,259
Jan 5, 20268.128.128.078.117.990.25%1,071,651
Jan 2, 20268.158.158.068.097.97-0.25%1,231,531
Dec 31, 20258.168.168.098.117.99-0.12%1,345,751
Dec 30, 20258.108.128.098.128.000.50%1,011,202
Dec 29, 20258.088.118.078.087.96-0.25%711,424
Dec 26, 20258.098.108.098.107.980.12%582,006
Dec 24, 20258.078.098.068.097.970.50%419,593
Dec 23, 20258.058.078.058.057.93-0.12%959,798
Dec 22, 20258.098.108.068.067.94-0.37%723,312
Dec 19, 20258.098.098.078.097.970.50%805,568
Dec 18, 20258.078.098.048.057.93-724,283
Dec 17, 20258.078.078.038.057.93-776,487
Dec 16, 20258.108.108.038.057.93-0.62%1,108,324
Dec 15, 20258.138.138.068.107.98-0.74%989,402
Dec 12, 20258.178.178.138.167.97-828,136
Dec 11, 20258.138.168.118.167.97-1,146,650
Dec 10, 20258.138.168.128.167.970.37%1,212,630
Dec 9, 20258.188.198.138.137.95-0.85%1,154,218
Dec 8, 20258.248.248.178.208.01-0.49%1,135,297
Dec 5, 20258.238.278.238.248.05-0.36%1,090,474
Dec 4, 20258.278.288.238.278.08-0.24%1,825,100
Dec 3, 20258.158.298.138.298.101.84%2,143,711
Dec 2, 20258.178.178.138.147.96-0.49%914,167
Dec 1, 20258.188.228.178.187.99-0.37%1,512,269
Nov 28, 20258.168.218.158.218.020.61%897,771
Nov 26, 20258.138.168.098.167.970.62%691,670
Nov 25, 20257.998.117.978.117.931.76%1,490,714
Nov 24, 20257.957.987.937.977.790.63%1,159,748
Nov 21, 20257.907.967.877.927.740.51%1,053,698
Nov 20, 20257.998.017.847.887.70-1.01%1,897,210
Nov 19, 20258.028.037.967.967.78-1.00%1,792,088
Nov 18, 20258.028.058.008.047.860.25%913,448
Nov 17, 20258.088.098.008.027.84-0.74%1,554,816
Nov 14, 20258.008.087.998.087.90-0.37%1,252,021
Nov 13, 20258.178.178.118.117.86-0.37%890,348
Nov 12, 20258.158.178.148.147.89-0.37%968,159
Nov 11, 20258.158.178.148.177.920.25%801,210
Nov 10, 20258.128.158.128.157.900.37%871,705
Nov 7, 20258.108.158.078.127.870.25%948,316
Nov 6, 20258.158.168.088.107.85-0.37%1,463,063
Nov 5, 20258.148.168.138.137.880.12%685,760
Nov 4, 20258.148.158.128.127.87-0.49%975,177
Nov 3, 20258.198.198.158.167.91-1,227,065
Oct 31, 20258.158.198.138.167.910.49%1,096,762
Oct 30, 20258.038.148.038.127.870.25%1,007,928
Oct 29, 20258.178.188.108.107.85-0.61%1,165,251
Oct 28, 20258.168.178.148.157.900.12%819,470
Oct 27, 20258.128.148.118.147.890.74%834,211
Oct 24, 20258.138.168.078.087.83-0.25%766,704
Oct 23, 20258.078.118.078.107.850.37%1,214,838
Oct 22, 20258.168.168.078.077.82-0.98%2,359,394
Oct 21, 20258.158.168.138.157.900.12%704,235
Oct 20, 20258.128.148.118.147.890.37%1,136,401
Oct 17, 20258.168.168.068.117.86-0.25%1,894,576
Oct 16, 20258.168.168.118.137.88-0.25%1,296,059
Oct 15, 20258.108.168.108.157.90-0.12%1,033,847
Oct 14, 20258.138.168.118.167.840.37%1,276,534
Oct 13, 20258.168.188.118.137.82-0.25%972,312
Oct 10, 20258.248.248.138.157.84-0.73%1,026,260