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 )

7.520 +0.066 (+0.89%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2009 1.077 1.133 1.074 1.133 937,634 +0.07(+6.76%)
Mar 30, 2009 1.058 1.086 1.058 1.061 816,443 -0.08(-7.10%)
Mar 26, 2009 1.155 1.155 1.124 1.142 1,247,965 +0.02(+2.23%)
Mar 25, 2009 1.111 1.139 1.099 1.117 956,135 +0.01(+0.84%)
Mar 24, 2009 1.086 1.130 1.086 1.108 790,620 -0.01(-0.84%)
Mar 23, 2009 1.108 1.133 1.099 1.117 1,686,674 +0.09(+9.15%)
Mar 20, 2009 1.055 1.067 1.024 1.024 673,674 -0.04(-4.09%)
Mar 19, 2009 1.070 1.099 1.058 1.067 949,512 +0.01(+1.18%)
Mar 18, 2009 0.9925 1.080 0.9925 1.055 976,434 +0.03(+3.05%)
Mar 17, 2009 0.9987 1.030 0.9893 1.024 631,293 +0.02(+2.43%)
Mar 16, 2009 1.008 1.042 0.9987 0.9994 958,186 +0.02(+1.66%)
Mar 13, 2009 0.9737 1.008 0.9675 0.9831 0 +0.02(+2.61%)
Mar 12, 2009 0.9144 0.9737 0.9082 0.9581 836,382 +0.04(+4.78%)
Mar 11, 2009 0.9207 0.9425 0.8863 0.9144 1,264,915 -0.03(-3.30%)
Mar 10, 2009 0.8739 0.9456 0.8739 0.9456 1,765,084 +0.08(+9.78%)
Mar 09, 2009 0.8676 0.8895 0.8489 0.8614 1,918,874 -0.04(-4.30%)
Mar 06, 2009 0.9425 0.9737 0.8427 0.9001 0 -0.04(-4.19%)
Mar 05, 2009 0.9737 0.9835 0.9363 0.9394 890,783 -0.08(-8.23%)
Mar 04, 2009 1.014 1.052 0.9925 1.024 954,850 -0.00(-0.30%)
Mar 02, 2009 1.080 1.092 1.001 1.027 1,674,008 -0.16(-13.42%)
Feb 27, 2009 1.064 1.186 1.058 1.186 0 +0.02(+1.47%)
Feb 26, 2009 1.186 1.205 1.164 1.169 1,426,950 +0.02(+1.77%)
Feb 25, 2009 1.124 1.167 1.080 1.149 1,042,818 +0.01(+0.55%)
Feb 24, 2009 1.049 1.149 1.033 1.142 1,626,955 +0.09(+8.43%)
Feb 23, 2009 1.170 1.195 1.042 1.054 1,381,140 -0.10(-8.77%)
Feb 20, 2009 1.130 1.155 1.030 1.155 2,129,741 -0.02(-2.12%)
Feb 19, 2009 1.267 1.276 1.177 1.180 1,191,261 -0.10(-7.58%)
Feb 18, 2009 1.314 1.314 1.248 1.276 1,312,228 -0.03(-2.62%)
Feb 17, 2009 1.354 1.358 1.267 1.311 1,026,422 -0.07(-5.41%)
Feb 13, 2009 1.370 1.404 1.370 1.386 748,495 -0.00(-0.22%)
Feb 12, 2009 1.398 1.417 1.358 1.389 1,077,634 -0.02(-1.11%)
Feb 11, 2009 1.401 1.420 1.392 1.404 640,287 -0.01(-0.66%)
Feb 10, 2009 1.445 1.454 1.395 1.414 749,437 -0.04(-2.58%)
Feb 09, 2009 1.433 1.473 1.433 1.451 626,493 +0.00(+0.22%)
Feb 06, 2009 1.398 1.464 1.398 1.448 772,875 +0.05(+3.34%)
Feb 05, 2009 1.373 1.404 1.345 1.401 712,349 +0.00(+0.00%)
Feb 04, 2009 1.404 1.448 1.389 1.401 1,076,039 -0.01(-0.66%)
Feb 03, 2009 1.386 1.414 1.383 1.411 718,481 +0.02(+1.35%)
Feb 02, 2009 1.398 1.404 1.370 1.392 573,579 -0.03(-2.41%)
Jan 30, 2009 1.417 1.448 1.398 1.426 0 -0.01(-0.65%)
Jan 29, 2009 1.476 1.492 1.429 1.436 608,953 -0.07(-4.76%)
Jan 28, 2009 1.457 1.567 1.457 1.507 1,252,579 +0.08(+5.34%)
Jan 27, 2009 1.417 1.439 1.395 1.431 866,069 +0.04(+2.99%)
Jan 26, 2009 1.376 1.420 1.376 1.389 548,320 +0.00(+0.28%)
Jan 23, 2009 1.358 1.398 1.342 1.386 469,559 -0.00(-0.24%)
Jan 22, 2009 1.411 1.411 1.370 1.389 753,253 -0.03(-2.20%)
Jan 21, 2009 1.354 1.420 1.354 1.420 766,390 +0.06(+4.55%)
Jan 20, 2009 1.429 1.439 1.358 1.358 878,905 -0.12(-8.19%)
Jan 16, 2009 1.482 1.486 1.428 1.479 691,778 +0.05(+3.72%)
Jan 15, 2009 1.423 1.442 1.326 1.426 1,453,442 -0.01(-0.87%)
Jan 14, 2009 1.467 1.482 1.404 1.439 1,009,379 -0.07(-4.55%)
Jan 13, 2009 1.498 1.523 1.498 1.507 717,780 -0.01(-0.82%)
Jan 12, 2009 1.526 1.579 1.507 1.520 1,145,335 -0.04(-2.60%)
Jan 09, 2009 1.514 1.585 1.514 1.560 829,186 +0.03(+2.04%)
Jan 08, 2009 1.439 1.529 1.423 1.529 679,903 +0.03(+2.30%)
Jan 07, 2009 1.482 1.542 1.482 1.495 925,385 -0.04(-2.64%)
Jan 06, 2009 1.551 1.570 1.523 1.536 1,210,726 -0.01(-0.81%)
Jan 05, 2009 1.501 1.567 1.479 1.548 1,557,697 +0.04(+2.69%)
Jan 02, 2009 1.426 1.511 1.423 1.507 0 +0.07(+5.00%)
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.