NYSE - Delayed Quote USD

Nuveen Preferred & Income Opportunities Fund (JPC)

7.03 +0.05 (+0.72%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.99 7.03 6.94 7.03 7.03 887,672
Apr 23, 2024 6.93 7.02 6.92 6.98 6.98 685,700
Apr 22, 2024 6.88 6.91 6.88 6.90 6.90 506,500
Apr 19, 2024 6.88 6.92 6.85 6.85 6.85 524,200
Apr 18, 2024 6.89 6.90 6.86 6.86 6.86 511,700
Apr 17, 2024 6.85 6.88 6.80 6.88 6.88 647,200
Apr 16, 2024 6.78 6.86 6.72 6.82 6.82 1,018,500
Apr 15, 2024 6.94 6.94 6.79 6.80 6.80 1,013,100
Apr 12, 2024 0.05 Dividend
Apr 12, 2024 6.97 6.99 6.91 6.91 6.91 583,000
Apr 11, 2024 7.09 7.09 7.00 7.03 6.98 817,200
Apr 10, 2024 7.10 7.13 7.04 7.05 7.00 1,033,500
Apr 9, 2024 7.17 7.18 7.13 7.13 7.08 528,100
Apr 8, 2024 7.15 7.18 7.11 7.14 7.09 516,100
Apr 5, 2024 7.11 7.16 7.11 7.12 7.07 454,700
Apr 4, 2024 7.16 7.18 7.13 7.13 7.08 591,700
Apr 3, 2024 7.15 7.18 7.13 7.16 7.11 556,800
Apr 2, 2024 7.14 7.17 7.11 7.17 7.12 687,500
Apr 1, 2024 7.19 7.19 7.13 7.16 7.11 1,101,100
Mar 28, 2024 7.13 7.20 7.10 7.19 7.14 957,900
Mar 27, 2024 7.14 7.22 7.08 7.13 7.08 1,618,700
Mar 26, 2024 7.16 7.20 7.11 7.14 7.09 1,139,800
Mar 25, 2024 7.22 7.24 7.11 7.12 7.07 1,223,700
Mar 22, 2024 7.24 7.24 7.17 7.19 7.14 603,400
Mar 21, 2024 7.25 7.25 7.20 7.21 7.16 753,700
Mar 20, 2024 7.16 7.22 7.13 7.22 7.17 820,500
Mar 19, 2024 7.11 7.17 7.11 7.17 7.12 376,100
Mar 18, 2024 7.17 7.17 7.09 7.10 7.05 729,100
Mar 15, 2024 7.13 7.15 7.10 7.11 7.06 494,600
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 7.18 7.20 7.11 7.12 7.07 646,600
Mar 13, 2024 7.18 7.26 7.17 7.22 7.12 823,100
Mar 12, 2024 7.19 7.19 7.15 7.16 7.06 586,200
Mar 11, 2024 7.18 7.21 7.17 7.18 7.08 701,000
Mar 8, 2024 7.20 7.21 7.17 7.21 7.11 544,500
Mar 7, 2024 7.14 7.18 7.14 7.18 7.08 729,200
Mar 6, 2024 7.19 7.19 7.12 7.14 7.04 553,900
Mar 5, 2024 7.17 7.20 7.15 7.16 7.06 600,900
Mar 4, 2024 7.11 7.18 7.09 7.17 7.07 1,028,300
Mar 1, 2024 7.15 7.18 7.13 7.15 7.05 1,124,600
Feb 29, 2024 7.15 7.16 7.11 7.15 7.05 705,700
Feb 28, 2024 7.14 7.16 7.11 7.15 7.05 742,900
Feb 27, 2024 7.13 7.17 7.12 7.13 7.03 732,400
Feb 26, 2024 7.16 7.16 7.06 7.15 7.05 844,900
Feb 23, 2024 7.08 7.15 7.07 7.13 7.03 639,400
Feb 22, 2024 7.07 7.08 7.04 7.05 6.96 806,400
Feb 21, 2024 7.05 7.08 7.05 7.05 6.96 414,200
Feb 20, 2024 7.00 7.06 6.98 7.05 6.96 1,004,800
Feb 16, 2024 6.98 7.06 6.97 7.02 6.93 1,072,900
Feb 15, 2024 7.02 7.04 6.98 7.03 6.94 1,198,000
Feb 14, 2024 0.05 Dividend
Feb 14, 2024 7.03 7.06 6.99 7.04 6.95 890,000
Feb 13, 2024 7.12 7.14 7.02 7.06 6.92 1,192,600
Feb 12, 2024 7.15 7.19 7.10 7.19 7.05 899,000
Feb 9, 2024 7.08 7.13 7.07 7.11 6.97 762,000
Feb 8, 2024 7.16 7.17 7.07 7.08 6.94 1,397,600
Feb 7, 2024 7.24 7.26 7.15 7.16 7.02 949,900
Feb 6, 2024 7.20 7.25 7.17 7.24 7.09 741,300
Feb 5, 2024 7.20 7.22 7.17 7.19 7.05 756,200
Feb 2, 2024 7.27 7.29 7.20 7.22 7.07 871,100
Feb 1, 2024 7.33 7.36 7.24 7.30 7.15 1,291,000
Jan 31, 2024 7.31 7.32 7.25 7.27 7.12 1,110,500
Jan 30, 2024 7.30 7.34 7.23 7.29 7.14 1,004,700
Jan 29, 2024 7.21 7.30 7.21 7.29 7.14 1,015,200
Jan 26, 2024 7.15 7.22 7.13 7.21 7.06 1,191,700
Jan 25, 2024 7.14 7.15 7.11 7.15 7.01 1,053,100
Jan 24, 2024 7.15 7.17 7.07 7.10 6.96 1,403,400
Jan 23, 2024 7.10 7.15 7.08 7.14 7.00 1,733,600
Jan 22, 2024 7.09 7.11 7.02 7.09 6.95 2,389,200
Jan 19, 2024 7.05 7.06 6.92 6.99 6.85 4,400,500
Jan 18, 2024 6.87 6.87 6.80 6.84 6.70 510,600
Jan 17, 2024 6.87 6.88 6.80 6.83 6.69 603,800
Jan 16, 2024 6.90 6.92 6.87 6.88 6.74 692,700
Jan 12, 2024 6.95 6.98 6.89 6.93 6.79 609,500
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 6.94 6.94 6.88 6.93 6.79 1,106,000
Jan 10, 2024 6.97 6.99 6.92 6.98 6.79 1,110,300
Jan 9, 2024 6.88 6.97 6.88 6.97 6.78 1,048,200
Jan 8, 2024 6.86 6.92 6.85 6.90 6.71 868,100
Jan 5, 2024 6.84 6.89 6.81 6.84 6.66 1,064,200
Jan 4, 2024 6.82 6.86 6.80 6.84 6.66 792,800
Jan 3, 2024 6.82 6.86 6.77 6.86 6.68 871,500
Jan 2, 2024 6.76 6.83 6.73 6.83 6.65 1,110,900
Dec 29, 2023 6.74 6.76 6.66 6.76 6.58 1,636,700
Dec 28, 2023 6.70 6.74 6.68 6.71 6.53 1,410,100
Dec 27, 2023 6.71 6.75 6.67 6.72 6.54 1,921,400
Dec 26, 2023 6.74 6.75 6.69 6.71 6.53 1,294,400
Dec 22, 2023 6.72 6.75 6.68 6.71 6.53 969,000
Dec 21, 2023 6.69 6.70 6.65 6.68 6.50 857,300
Dec 20, 2023 6.69 6.73 6.62 6.65 6.47 1,472,100
Dec 19, 2023 6.72 6.76 6.68 6.70 6.52 1,516,000
Dec 18, 2023 6.73 6.76 6.69 6.73 6.55 1,435,600
Dec 15, 2023 6.78 6.82 6.74 6.74 6.56 937,700
Dec 14, 2023 0.05 Dividend
Dec 14, 2023 6.72 6.89 6.71 6.76 6.58 1,306,300
Dec 13, 2023 6.64 6.73 6.59 6.71 6.48 1,080,600
Dec 12, 2023 6.59 6.65 6.55 6.64 6.42 1,102,100
Dec 11, 2023 6.63 6.65 6.56 6.61 6.39 1,155,200
Dec 8, 2023 6.66 6.67 6.61 6.63 6.41 958,900
Dec 7, 2023 6.65 6.69 6.62 6.68 6.45 1,491,400
Dec 6, 2023 6.63 6.64 6.57 6.61 6.39 1,354,300
Dec 5, 2023 6.51 6.61 6.49 6.61 6.39 1,494,000
Dec 4, 2023 6.50 6.54 6.46 6.48 6.26 1,221,500
Dec 1, 2023 6.42 6.51 6.40 6.50 6.28 974,400
Nov 30, 2023 6.40 6.45 6.39 6.43 6.21 1,092,900
Nov 29, 2023 6.41 6.49 6.39 6.39 6.17 1,295,900
Nov 28, 2023 6.41 6.46 6.39 6.41 6.19 879,000
Nov 27, 2023 6.49 6.49 6.39 6.43 6.21 1,002,700
Nov 24, 2023 6.46 6.50 6.46 6.49 6.27 246,700
Nov 22, 2023 6.49 6.50 6.42 6.44 6.22 588,800
Nov 21, 2023 6.42 6.50 6.41 6.46 6.24 1,013,800
Nov 20, 2023 6.40 6.44 6.37 6.41 6.19 736,000
Nov 17, 2023 6.38 6.43 6.38 6.40 6.18 505,300
Nov 16, 2023 6.36 6.42 6.36 6.38 6.16 668,300
Nov 15, 2023 0.00 Dividend
Nov 15, 2023 6.35 6.40 6.33 6.36 6.14 860,100
Nov 14, 2023 6.30 6.42 6.30 6.35 6.13 1,248,600
Nov 13, 2023 6.20 6.25 6.17 6.23 6.02 644,600
Nov 10, 2023 6.17 6.24 6.16 6.19 5.98 902,600
Nov 9, 2023 6.24 6.25 6.13 6.16 5.95 940,400
Nov 8, 2023 6.25 6.25 6.19 6.24 6.03 1,459,400
Nov 7, 2023 6.30 6.33 6.23 6.25 6.04 685,100
Nov 6, 2023 6.36 6.36 6.26 6.28 6.07 415,500
Nov 3, 2023 6.38 6.43 6.34 6.36 6.14 591,200
Nov 2, 2023 0.04 Dividend
Nov 2, 2023 6.17 6.32 6.17 6.31 6.09 609,300
Nov 1, 2023 6.10 6.17 6.08 6.17 5.92 383,100
Oct 31, 2023 6.11 6.11 6.04 6.06 5.81 708,000
Oct 30, 2023 6.03 6.10 6.01 6.08 5.83 271,700
Oct 27, 2023 6.03 6.03 5.99 6.00 5.76 206,100
Oct 26, 2023 6.02 6.06 5.97 6.03 5.78 725,900
Oct 25, 2023 6.02 6.02 5.97 6.00 5.76 303,100
Oct 24, 2023 5.98 6.04 5.97 6.02 5.77 367,100
Oct 23, 2023 5.96 6.00 5.94 5.96 5.72 676,400
Oct 20, 2023 6.00 6.01 5.95 5.99 5.75 479,200
Oct 19, 2023 6.08 6.08 5.97 5.99 5.75 305,400
Oct 18, 2023 6.07 6.07 6.03 6.06 5.81 346,000
Oct 17, 2023 6.05 6.05 6.00 6.05 5.80 598,100
Oct 16, 2023 6.19 6.19 6.04 6.08 5.83 745,200
Oct 13, 2023 6.23 6.25 6.12 6.13 5.88 366,900
Oct 12, 2023 0.04 Dividend
Oct 12, 2023 6.22 6.23 6.15 6.17 5.92 438,100
Oct 11, 2023 6.28 6.31 6.24 6.27 5.97 401,400
Oct 10, 2023 6.25 6.26 6.22 6.26 5.96 369,600
Oct 9, 2023 6.12 6.21 6.09 6.21 5.92 474,500
Oct 6, 2023 6.10 6.12 6.05 6.07 5.78 374,300
Oct 5, 2023 6.18 6.23 6.14 6.15 5.86 261,700
Oct 4, 2023 6.14 6.20 6.14 6.20 5.91 312,500
Oct 3, 2023 6.26 6.28 6.12 6.16 5.87 358,200
Oct 2, 2023 6.35 6.38 6.27 6.29 5.99 430,200
Sep 29, 2023 6.37 6.42 6.33 6.33 6.03 380,500
Sep 28, 2023 6.28 6.37 6.28 6.37 6.07 439,500
Sep 27, 2023 6.29 6.32 6.24 6.28 5.98 483,800
Sep 26, 2023 6.31 6.33 6.26 6.26 5.96 467,200
Sep 25, 2023 6.30 6.35 6.30 6.31 6.01 318,800
Sep 22, 2023 6.31 6.35 6.28 6.32 6.02 311,900
Sep 21, 2023 6.32 6.34 6.28 6.29 5.99 308,300
Sep 20, 2023 6.37 6.39 6.34 6.34 6.04 253,100
Sep 19, 2023 6.34 6.36 6.32 6.34 6.04 238,900
Sep 18, 2023 6.32 6.36 6.31 6.33 6.03 334,100
Sep 15, 2023 6.36 6.36 6.32 6.34 6.04 301,900
Sep 14, 2023 0.04 Dividend
Sep 14, 2023 6.39 6.40 6.36 6.36 6.06 270,300
Sep 13, 2023 6.39 6.43 6.36 6.42 6.07 309,200
Sep 12, 2023 6.41 6.43 6.35 6.36 6.02 355,400
Sep 11, 2023 6.49 6.50 6.42 6.43 6.08 225,800
Sep 8, 2023 6.47 6.50 6.45 6.48 6.13 137,800
Sep 7, 2023 6.43 6.48 6.42 6.46 6.11 135,400
Sep 6, 2023 6.55 6.55 6.44 6.45 6.10 242,100
Sep 5, 2023 6.50 6.54 6.46 6.54 6.19 318,200
Sep 1, 2023 6.56 6.59 6.51 6.52 6.17 249,600
Aug 31, 2023 6.58 6.58 6.51 6.52 6.17 279,400
Aug 30, 2023 6.49 6.55 6.48 6.54 6.19 366,400
Aug 29, 2023 6.47 6.55 6.45 6.51 6.16 360,800
Aug 28, 2023 6.48 6.52 6.47 6.48 6.13 327,300
Aug 25, 2023 6.44 6.48 6.42 6.45 6.10 306,100
Aug 24, 2023 6.50 6.51 6.42 6.42 6.07 436,500
Aug 23, 2023 6.43 6.49 6.43 6.48 6.13 375,600
Aug 22, 2023 6.41 6.46 6.40 6.40 6.05 447,000
Aug 21, 2023 6.39 6.43 6.37 6.37 6.03 418,900
Aug 18, 2023 6.40 6.43 6.39 6.40 6.05 419,200
Aug 17, 2023 6.40 6.41 6.36 6.40 6.05 439,300
Aug 16, 2023 6.43 6.47 6.35 6.36 6.02 336,600
Aug 15, 2023 6.50 6.54 6.45 6.45 6.10 341,500
Aug 14, 2023 0.04 Dividend
Aug 14, 2023 6.52 6.55 6.51 6.54 6.19 286,700
Aug 11, 2023 6.58 6.63 6.56 6.58 6.18 2,107,400
Aug 10, 2023 6.65 6.66 6.60 6.60 6.20 286,900
Aug 9, 2023 6.59 6.65 6.57 6.62 6.22 369,700
Aug 8, 2023 6.59 6.61 6.57 6.60 6.20 364,500
Aug 7, 2023 6.57 6.62 6.56 6.60 6.20 225,200
Aug 4, 2023 6.54 6.59 6.53 6.56 6.16 452,900
Aug 3, 2023 6.54 6.58 6.54 6.55 6.16 303,400
Aug 2, 2023 6.54 6.65 6.54 6.60 6.20 357,100
Aug 1, 2023 6.59 6.63 6.56 6.60 6.20 420,000
Jul 31, 2023 6.55 6.61 6.52 6.60 6.20 295,800
Jul 28, 2023 6.50 6.56 6.50 6.54 6.15 239,600
Jul 27, 2023 6.52 6.53 6.45 6.45 6.06 443,100
Jul 26, 2023 6.50 6.51 6.47 6.48 6.09 328,500
Jul 25, 2023 6.49 6.52 6.48 6.48 6.09 441,400
Jul 24, 2023 6.48 6.52 6.46 6.49 6.10 346,200
Jul 21, 2023 6.45 6.50 6.44 6.49 6.10 847,200
Jul 20, 2023 6.47 6.50 6.45 6.45 6.06 309,700
Jul 19, 2023 6.46 6.50 6.46 6.49 6.10 298,500
Jul 18, 2023 6.40 6.48 6.40 6.47 6.08 309,000
Jul 17, 2023 6.42 6.46 6.40 6.42 6.03 392,000
Jul 14, 2023 6.49 6.50 6.41 6.41 6.02 237,500
Jul 13, 2023 0.04 Dividend
Jul 13, 2023 6.51 6.56 6.49 6.51 6.12 341,300
Jul 12, 2023 6.52 6.58 6.52 6.55 6.11 222,100
Jul 11, 2023 6.47 6.53 6.45 6.49 6.06 295,000
Jul 10, 2023 6.41 6.50 6.38 6.47 6.04 378,500
Jul 7, 2023 6.36 6.43 6.36 6.43 6.00 189,200
Jul 6, 2023 6.45 6.48 6.33 6.33 5.91 322,800
Jul 5, 2023 6.53 6.57 6.51 6.52 6.09 273,100
Jul 3, 2023 6.50 6.58 6.49 6.58 6.14 200,800
Jun 30, 2023 6.44 6.49 6.42 6.48 6.05 574,500
Jun 29, 2023 6.44 6.49 6.41 6.43 6.00 247,400
Jun 28, 2023 6.35 6.45 6.33 6.45 6.02 248,300
Jun 27, 2023 6.36 6.39 6.35 6.35 5.93 260,800
Jun 26, 2023 6.33 6.37 6.33 6.35 5.93 266,300
Jun 23, 2023 6.31 6.37 6.31 6.37 5.95 166,400
Jun 22, 2023 6.35 6.35 6.29 6.32 5.90 290,500
Jun 21, 2023 6.36 6.40 6.33 6.34 5.92 277,600
Jun 20, 2023 6.39 6.42 6.36 6.36 5.94 224,700
Jun 16, 2023 6.51 6.51 6.35 6.40 5.97 384,200
Jun 15, 2023 6.37 6.48 6.37 6.45 6.02 245,200
Jun 14, 2023 0.04 Dividend
Jun 14, 2023 6.45 6.46 6.39 6.41 5.98 244,400
Jun 13, 2023 6.52 6.54 6.44 6.47 6.00 352,100
Jun 12, 2023 6.54 6.55 6.48 6.49 6.02 287,500
Jun 9, 2023 6.57 6.57 6.50 6.52 6.04 261,100
Jun 8, 2023 6.48 6.53 6.47 6.52 6.04 313,700
Jun 7, 2023 6.45 6.53 6.45 6.48 6.01 271,400
Jun 6, 2023 6.44 6.50 6.44 6.46 5.99 235,500
Jun 5, 2023 6.43 6.48 6.40 6.47 6.00 324,600
Jun 2, 2023 6.42 6.50 6.42 6.45 5.98 510,100
Jun 1, 2023 6.33 6.43 6.31 6.41 5.94 314,700
May 31, 2023 6.27 6.31 6.24 6.30 5.84 412,300
May 30, 2023 6.27 6.34 6.27 6.29 5.83 401,100
May 26, 2023 6.18 6.30 6.18 6.27 5.81 248,900
May 25, 2023 6.23 6.23 6.18 6.21 5.76 279,700
May 24, 2023 6.22 6.24 6.19 6.21 5.76 373,800
May 23, 2023 6.16 6.27 6.16 6.21 5.76 383,200
May 22, 2023 6.20 6.23 6.17 6.17 5.72 304,700
May 19, 2023 6.16 6.19 6.13 6.15 5.70 245,700
May 18, 2023 6.08 6.13 6.07 6.13 5.68 429,300
May 17, 2023 6.00 6.09 5.98 6.08 5.64 641,100
May 16, 2023 6.03 6.03 5.98 5.98 5.54 301,000
May 15, 2023 5.99 6.05 5.97 6.05 5.61 327,100
May 12, 2023 0.04 Dividend
May 12, 2023 6.06 6.09 5.95 5.98 5.54 390,900
May 11, 2023 6.11 6.13 6.02 6.10 5.61 354,500
May 10, 2023 6.19 6.20 6.10 6.10 5.61 465,700
May 9, 2023 6.13 6.18 6.11 6.17 5.68 273,700
May 8, 2023 6.22 6.24 6.14 6.16 5.67 348,600
May 5, 2023 6.18 6.23 6.18 6.21 5.72 300,300
May 4, 2023 6.18 6.20 6.11 6.13 5.64 428,400
May 3, 2023 6.30 6.33 6.21 6.21 5.72 404,700
May 2, 2023 6.38 6.38 6.28 6.32 5.82 388,900
May 1, 2023 6.47 6.47 6.35 6.40 5.89 550,900
Apr 28, 2023 6.44 6.45 6.40 6.41 5.90 252,900
Apr 27, 2023 6.38 6.38 6.32 6.37 5.86 346,400
Apr 26, 2023 6.33 6.35 6.27 6.31 5.81 447,400
Apr 25, 2023 6.36 6.38 6.29 6.33 5.83 448,300

Related Tickers

JQC Nuveen Credit Strategies Income Fund
5.50
-0.18%
 
JFR Nuveen Floating Rate Income Fund
8.64
-0.12%
 
HPS John Hancock Preferred Income Fund III
15.15
+0.33%
 
HPI John Hancock Preferred Income Fund
16.34
+0.43%
 
JPI Nuveen Preferred and Income Term Fund
18.93
+0.16%
 
BGR BlackRock Energy and Resources Trust
13.30
-0.30%
 
PDT John Hancock Premium Dividend Fund
11.22
-0.09%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
11.06
-0.27%
 
HQH Abrdn Healthcare Investors
16.13
0.00%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
20.02
+0.15%