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 (%)
May 31, 2005 4.188 4.210 4.175 4.207 518,932 +0.03(+0.83%)
May 27, 2005 4.172 4.194 4.163 4.172 536,717 +0.00(+0.00%)
May 26, 2005 4.169 4.172 4.147 4.172 506,864 +0.01(+0.15%)
May 25, 2005 4.147 4.166 4.131 4.166 693,286 +0.01(+0.30%)
May 24, 2005 4.156 4.166 4.137 4.153 522,425 +0.01(+0.15%)
May 23, 2005 4.137 4.156 4.125 4.147 655,493 +0.02(+0.38%)
May 20, 2005 4.093 4.134 4.093 4.131 504,641 +0.03(+0.85%)
May 19, 2005 4.109 4.119 4.093 4.097 475,740 -0.01(-0.31%)
May 18, 2005 4.100 4.147 4.093 4.109 717,422 +0.01(+0.23%)
May 17, 2005 4.093 4.115 4.075 4.100 557,995 -0.01(-0.23%)
May 16, 2005 4.109 4.122 4.075 4.109 543,068 -0.02(-0.38%)
May 13, 2005 4.134 4.147 4.103 4.125 547,197 -0.00(-0.08%)
May 12, 2005 4.128 4.131 4.109 4.128 324,570 +0.00(+0.00%)
May 11, 2005 4.144 4.144 4.097 4.128 523,378 -0.03(-0.68%)
May 10, 2005 4.141 4.156 4.125 4.156 560,218 +0.02(+0.53%)
May 09, 2005 4.128 4.147 4.109 4.134 520,837 +0.01(+0.31%)
May 06, 2005 4.122 4.144 4.100 4.122 468,118 -0.01(-0.30%)
May 05, 2005 4.119 4.156 4.119 4.134 727,267 -0.00(-0.08%)
May 04, 2005 4.122 4.147 4.081 4.137 662,162 +0.05(+1.15%)
May 03, 2005 4.052 4.100 4.049 4.090 573,239 +0.03(+0.78%)
May 02, 2005 4.078 4.078 4.049 4.059 571,016 -0.01(-0.31%)
Apr 29, 2005 4.093 4.109 4.049 4.071 606,585 +0.00(+0.00%)
Apr 28, 2005 4.037 4.071 4.021 4.071 638,661 +0.04(+1.02%)
Apr 27, 2005 3.993 4.030 3.977 4.030 601,504 +0.04(+1.03%)
Apr 26, 2005 3.967 3.990 3.958 3.990 700,272 +0.01(+0.32%)
Apr 25, 2005 3.961 3.986 3.955 3.977 661,845 +0.00(+0.08%)
Apr 22, 2005 3.945 3.974 3.930 3.974 908,290 +0.02(+0.56%)
Apr 21, 2005 3.980 3.990 3.936 3.952 547,514 -0.01(-0.32%)
Apr 20, 2005 3.971 3.980 3.942 3.964 603,092 -0.01(-0.24%)
Apr 19, 2005 3.961 4.027 3.961 3.974 700,272 +0.01(+0.32%)
Apr 18, 2005 3.945 3.983 3.936 3.961 617,065 -0.01(-0.16%)
Apr 15, 2005 3.999 4.021 3.952 3.967 628,181 -0.06(-1.56%)
Apr 14, 2005 4.046 4.046 3.986 4.030 529,095 -0.01(-0.23%)
Apr 13, 2005 4.043 4.052 4.015 4.040 595,152 -0.03(-0.85%)
Apr 12, 2005 4.075 4.078 4.018 4.075 668,196 +0.01(+0.31%)
Apr 11, 2005 4.078 4.090 4.056 4.062 490,667 -0.03(-0.77%)
Apr 08, 2005 4.103 4.109 4.071 4.093 454,462 +0.00(+0.00%)
Apr 07, 2005 4.062 4.134 4.056 4.093 483,362 +0.01(+0.15%)
Apr 06, 2005 4.084 4.115 4.049 4.087 455,415 +0.03(+0.62%)
Apr 05, 2005 4.103 4.131 4.043 4.062 759,661 -0.04(-1.07%)
Apr 04, 2005 4.078 4.112 4.078 4.106 587,848 +0.02(+0.54%)
Apr 01, 2005 4.119 4.119 4.071 4.084 1,076,292 -0.03(-0.84%)
Mar 31, 2005 4.052 4.125 4.052 4.119 758,390 +0.07(+1.63%)
Mar 30, 2005 3.977 4.052 3.967 4.052 830,799 +0.10(+2.55%)
Mar 29, 2005 3.879 3.952 3.873 3.952 997,213 +0.07(+1.87%)
Mar 28, 2005 3.945 3.955 3.864 3.879 937,825 -0.06(-1.52%)
Mar 24, 2005 3.904 3.955 3.904 3.939 1,086,772 +0.03(+0.72%)
Mar 23, 2005 3.964 3.964 3.860 3.911 2,206,256 -0.09(-2.13%)
Mar 22, 2005 4.034 4.037 3.983 3.996 1,095,347 -0.04(-1.01%)
Mar 21, 2005 4.090 4.090 4.030 4.037 989,909 -0.07(-1.76%)
Mar 18, 2005 4.182 4.185 4.093 4.109 777,763 -0.05(-1.29%)
Mar 17, 2005 4.071 4.172 4.056 4.163 1,328,771 +0.05(+1.26%)
Mar 16, 2005 4.156 4.156 4.100 4.111 1,223,651 -0.07(-1.76%)
Mar 15, 2005 4.204 4.219 4.163 4.185 1,141,714 -0.03(-0.75%)
Mar 14, 2005 4.304 4.311 4.204 4.216 1,154,100 -0.09(-2.19%)
Mar 11, 2005 4.348 4.370 4.298 4.311 898,127 -0.10(-2.21%)
Mar 10, 2005 4.440 4.440 4.380 4.408 827,624 -0.03(-0.71%)
Mar 09, 2005 4.518 4.518 4.424 4.440 795,548 -0.09(-1.95%)
Mar 08, 2005 4.506 4.537 4.503 4.528 505,593 +0.01(+0.21%)
Mar 07, 2005 4.506 4.531 4.503 4.518 624,370 +0.00(+0.07%)
Mar 04, 2005 4.506 4.518 4.456 4.515 798,088 -0.02(-0.49%)
Mar 03, 2005 4.591 4.591 4.518 4.537 679,947 -0.04(-0.96%)
Mar 02, 2005 4.597 4.597 4.566 4.581 763,472 -0.02(-0.48%)
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.