Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Preferred & Income Opportunities Fund (NY: JPC )

7.170 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.402 1.487 1.402 1.449 1,799,453 +0.06(+4.07%)
Dec 30, 2008 1.326 1.455 1.326 1.392 1,660,808 +0.05(+3.76%)
Dec 29, 2008 1.332 1.348 1.326 1.342 1,164,471 +0.01(+0.71%)
Dec 26, 2008 1.307 1.361 1.307 1.332 827,003 +0.00(+0.24%)
Dec 24, 2008 1.291 1.339 1.263 1.329 739,409 +0.04(+2.93%)
Dec 23, 2008 1.276 1.304 1.250 1.291 1,067,339 +0.02(+1.23%)
Dec 22, 2008 1.228 1.276 1.228 1.276 1,179,495 +0.05(+4.38%)
Dec 19, 2008 1.153 1.244 1.153 1.222 1,489,941 +0.07(+6.01%)
Dec 18, 2008 1.118 1.197 1.106 1.153 1,818,033 +0.01(+0.83%)
Dec 17, 2008 1.121 1.175 1.118 1.143 1,392,348 -0.04(-3.20%)
Dec 16, 2008 1.080 1.194 1.080 1.181 1,700,244 +0.07(+6.23%)
Dec 15, 2008 1.131 1.150 1.087 1.112 1,096,933 -0.06(-4.85%)
Dec 12, 2008 1.102 1.183 1.102 1.169 1,140,271 +0.00(+0.27%)
Dec 11, 2008 1.065 1.172 1.043 1.165 1,113,475 -0.04(-3.65%)
Dec 10, 2008 1.175 1.213 1.150 1.209 1,161,487 +0.03(+2.40%)
Dec 09, 2008 1.150 1.197 1.134 1.181 883,889 -0.03(-2.60%)
Dec 08, 2008 1.197 1.244 1.175 1.213 1,327,712 +0.01(+0.52%)
Dec 05, 2008 1.150 1.206 1.134 1.206 1,209,670 +0.05(+4.08%)
Dec 04, 2008 1.150 1.209 1.150 1.159 1,907,462 -0.04(-3.16%)
Dec 03, 2008 1.146 1.260 1.143 1.197 848,942 -0.17(-12.64%)
Dec 02, 2008 1.159 1.370 1.134 1.370 810,840 +0.23(+19.83%)
Dec 01, 2008 1.140 1.200 1.083 1.143 1,808,352 -0.11(-8.56%)
Nov 28, 2008 1.165 1.288 1.165 1.250 1,101,108 -0.01(-0.51%)
Nov 26, 2008 1.187 1.317 1.178 1.257 909,689 +0.02(+1.28%)
Nov 25, 2008 1.187 1.244 1.077 1.241 1,371,136 +0.06(+5.07%)
Nov 24, 2008 0.9953 1.222 0.9953 1.181 2,397,008 +0.21(+21.36%)
Nov 21, 2008 0.9701 0.9890 0.8599 0.9732 1,764,449 -0.01(-0.96%)
Nov 20, 2008 1.049 1.093 0.9795 0.9827 1,675,283 -0.13(-11.86%)
Nov 19, 2008 1.172 1.203 1.080 1.115 1,261,965 -0.11(-8.76%)
Nov 18, 2008 1.269 1.276 1.206 1.222 625,231 -0.06(-4.90%)
Nov 17, 2008 1.364 1.373 1.285 1.285 771,051 -0.11(-7.69%)
Nov 14, 2008 1.420 1.430 1.342 1.392 676,303 -0.10(-6.55%)
Nov 13, 2008 1.402 1.521 1.291 1.490 1,005,564 +0.08(+5.58%)
Nov 12, 2008 1.392 1.411 1.323 1.411 663,543 -0.03(-2.40%)
Nov 11, 2008 1.477 1.506 1.417 1.446 592,611 -0.08(-5.17%)
Nov 10, 2008 1.622 1.622 1.480 1.524 586,718 -0.08(-5.10%)
Nov 07, 2008 1.528 1.606 1.496 1.606 618,306 +0.05(+3.03%)
Nov 06, 2008 1.591 1.606 1.512 1.559 608,137 -0.06(-3.51%)
Nov 05, 2008 1.622 1.644 1.591 1.616 1,162,531 -0.03(-1.54%)
Nov 04, 2008 1.575 1.641 1.572 1.641 1,433,940 +0.07(+4.62%)
Nov 03, 2008 1.569 1.592 1.553 1.569 1,504,787 +0.01(+0.61%)
Oct 31, 2008 1.480 1.587 1.480 1.559 1,079,121 +0.06(+4.21%)
Oct 30, 2008 1.439 1.506 1.313 1.496 887,515 +0.07(+4.63%)
Oct 29, 2008 1.392 1.465 1.339 1.430 1,527,812 +0.05(+3.42%)
Oct 28, 2008 1.351 1.386 1.301 1.383 1,251,662 +0.07(+5.02%)
Oct 27, 2008 1.291 1.370 1.291 1.317 940,674 -0.00(-0.24%)
Oct 24, 2008 1.191 1.377 1.191 1.320 934,362 -0.11(-7.91%)
Oct 23, 2008 1.424 1.474 1.370 1.433 1,077,064 -0.06(-4.21%)
Oct 22, 2008 1.373 1.496 1.348 1.496 869,621 -0.01(-0.42%)
Oct 21, 2008 1.515 1.572 1.487 1.502 757,417 -0.07(-4.60%)
Oct 20, 2008 1.540 1.575 1.512 1.575 1,036,910 +0.06(+4.17%)
Oct 17, 2008 1.417 1.572 1.298 1.512 1,611,717 -0.00(-0.21%)
Oct 16, 2008 1.534 1.550 1.408 1.515 1,124,571 -0.03(-1.84%)
Oct 15, 2008 1.546 1.569 1.465 1.543 1,709,595 -0.03(-2.00%)
Oct 14, 2008 1.572 1.660 1.512 1.575 3,323,861 +0.21(+15.47%)
Oct 13, 2008 1.134 1.370 1.134 1.364 3,036,513 +0.33(+32.01%)
Oct 10, 2008 0.9512 1.172 0.8221 1.033 4,104,339 -0.07(-6.02%)
Oct 09, 2008 1.345 1.383 1.061 1.099 2,472,385 -0.22(-16.51%)
Oct 08, 2008 1.496 1.496 1.077 1.317 2,608,518 -0.18(-12.00%)
Oct 07, 2008 1.575 1.622 1.458 1.496 1,872,585 -0.14(-8.65%)
Oct 06, 2008 1.622 1.669 1.496 1.638 2,344,890 -0.19(-10.34%)
Oct 03, 2008 1.890 1.921 1.805 1.827 825,473 -0.03(-1.69%)
Oct 02, 2008 1.890 1.909 1.843 1.858 779,557 -0.08(-4.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.