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, 2024 7.150 7.200 7.145 7.170 789,356 +0.02(+0.28%)
May 30, 2024 7.140 7.150 7.100 7.150 676,601 +0.02(+0.28%)
May 29, 2024 7.160 7.170 7.080 7.130 582,285 -0.05(-0.70%)
May 28, 2024 7.220 7.220 7.180 7.180 465,462 -0.04(-0.55%)
May 24, 2024 7.180 7.220 7.161 7.220 411,370 +0.08(+1.12%)
May 23, 2024 7.240 7.240 7.115 7.140 674,173 -0.10(-1.38%)
May 22, 2024 7.230 7.250 7.210 7.240 540,623 +0.01(+0.14%)
May 21, 2024 7.210 7.230 7.180 7.230 511,541 +0.04(+0.56%)
May 20, 2024 7.190 7.230 7.170 7.190 655,841 +0.03(+0.42%)
May 17, 2024 7.210 7.220 7.160 7.160 776,156 -0.03(-0.42%)
May 16, 2024 7.200 7.210 7.160 7.190 712,317 -0.01(-0.14%)
May 15, 2024 7.210 7.210 7.170 7.200 487,853 +0.04(+0.56%)
May 14, 2024 7.130 7.180 7.120 7.160 578,322 +0.03(+0.39%)
May 13, 2024 7.162 7.162 7.113 7.133 497,288 +0.01(+0.14%)
May 10, 2024 7.152 7.162 7.113 7.123 525,942 -0.04(-0.55%)
May 09, 2024 7.133 7.182 7.123 7.162 614,840 -0.01(-0.14%)
May 08, 2024 7.152 7.202 7.142 7.172 703,841 +0.02(+0.28%)
May 07, 2024 7.172 7.202 7.123 7.152 543,139 +0.00(+0.00%)
May 06, 2024 7.182 7.182 7.123 7.152 578,911 +0.01(+0.14%)
May 03, 2024 7.142 7.182 7.113 7.142 811,938 +0.04(+0.56%)
May 02, 2024 7.073 7.113 7.053 7.103 631,462 +0.04(+0.56%)
May 01, 2024 7.023 7.075 7.003 7.063 745,380 +0.07(+0.99%)
Apr 30, 2024 6.993 7.033 6.983 6.993 824,642 +0.00(+0.00%)
Apr 29, 2024 6.974 7.013 6.954 6.993 465,968 +0.03(+0.43%)
Apr 26, 2024 6.944 6.964 6.924 6.964 431,259 +0.04(+0.57%)
Apr 25, 2024 6.914 6.934 6.874 6.924 629,225 -0.06(-0.85%)
Apr 24, 2024 6.944 6.983 6.894 6.983 893,583 +0.05(+0.72%)
Apr 23, 2024 6.884 6.969 6.874 6.934 688,837 +0.08(+1.16%)
Apr 22, 2024 6.834 6.864 6.834 6.854 509,824 +0.05(+0.73%)
Apr 19, 2024 6.834 6.874 6.805 6.805 527,701 -0.01(-0.15%)
Apr 18, 2024 6.844 6.854 6.815 6.815 515,057 -0.02(-0.29%)
Apr 17, 2024 6.805 6.834 6.755 6.834 651,543 +0.06(+0.88%)
Apr 16, 2024 6.735 6.815 6.676 6.775 1,025,272 +0.02(+0.29%)
Apr 15, 2024 6.894 6.894 6.745 6.755 1,019,638 -0.11(-1.59%)
Apr 12, 2024 6.924 6.944 6.864 6.864 586,848 -0.07(-1.04%)
Apr 11, 2024 6.996 6.996 6.907 6.936 828,268 -0.02(-0.28%)
Apr 10, 2024 7.005 7.030 6.946 6.956 1,047,507 -0.08(-1.12%)
Apr 09, 2024 7.074 7.084 7.035 7.035 535,283 -0.01(-0.14%)
Apr 08, 2024 7.055 7.084 7.015 7.045 523,082 +0.02(+0.28%)
Apr 05, 2024 7.015 7.065 7.015 7.025 460,822 -0.01(-0.14%)
Apr 04, 2024 7.065 7.084 7.035 7.035 599,698 -0.03(-0.42%)
Apr 03, 2024 7.055 7.084 7.035 7.065 564,350 -0.01(-0.14%)
Apr 02, 2024 7.045 7.074 7.015 7.074 696,829 +0.01(+0.14%)
Apr 01, 2024 7.094 7.094 7.035 7.065 1,115,999 -0.03(-0.42%)
Mar 28, 2024 7.035 7.104 7.005 7.094 970,823 +0.06(+0.84%)
Mar 27, 2024 7.045 7.124 6.986 7.035 1,640,608 -0.01(-0.14%)
Mar 26, 2024 7.065 7.104 7.015 7.045 1,155,178 +0.02(+0.28%)
Mar 25, 2024 7.124 7.144 7.015 7.025 1,240,279 -0.07(-0.97%)
Mar 22, 2024 7.144 7.144 7.074 7.094 611,700 -0.02(-0.28%)
Mar 21, 2024 7.153 7.153 7.099 7.114 763,928 -0.01(-0.14%)
Mar 20, 2024 7.065 7.124 7.035 7.124 831,574 +0.05(+0.70%)
Mar 19, 2024 7.015 7.074 7.015 7.074 381,176 +0.07(+0.99%)
Mar 18, 2024 7.074 7.074 6.996 7.005 739,000 -0.01(-0.14%)
Mar 15, 2024 7.035 7.054 7.006 7.015 501,266 -0.01(-0.14%)
Mar 14, 2024 7.084 7.104 7.010 7.025 655,359 -0.05(-0.73%)
Mar 13, 2024 7.038 7.116 7.028 7.077 839,750 +0.06(+0.84%)
Mar 12, 2024 7.048 7.048 7.008 7.018 598,058 -0.02(-0.28%)
Mar 11, 2024 7.038 7.067 7.028 7.038 715,204 -0.03(-0.42%)
Mar 08, 2024 7.057 7.067 7.023 7.067 555,523 +0.03(+0.42%)
Mar 07, 2024 6.998 7.038 6.998 7.038 743,908 +0.04(+0.56%)
Mar 06, 2024 7.048 7.048 6.979 6.998 565,116 -0.02(-0.28%)
Mar 05, 2024 7.028 7.052 7.003 7.018 613,094 -0.01(-0.14%)
Mar 04, 2024 6.969 7.038 6.949 7.028 1,049,115 +0.02(+0.28%)
Mar 01, 2024 7.008 7.038 6.989 7.008 1,147,333 +0.00(+0.00%)
Feb 29, 2024 7.008 7.018 6.964 7.008 719,953 +0.00(+0.00%)
Feb 28, 2024 6.998 7.018 6.969 7.008 757,886 +0.02(+0.28%)
Feb 27, 2024 6.989 7.028 6.979 6.989 747,230 -0.02(-0.28%)
Feb 26, 2024 7.018 7.018 6.920 7.008 861,985 +0.02(+0.28%)
Feb 23, 2024 6.940 7.008 6.930 6.989 652,281 +0.08(+1.13%)
Feb 22, 2024 6.930 6.940 6.900 6.910 822,684 +0.00(+0.00%)
Feb 21, 2024 6.910 6.940 6.905 6.910 419,193 +0.00(+0.00%)
Feb 20, 2024 6.861 6.920 6.842 6.910 1,025,115 +0.03(+0.43%)
Feb 16, 2024 6.842 6.920 6.832 6.881 1,094,610 -0.01(-0.14%)
Feb 15, 2024 6.881 6.900 6.837 6.891 1,222,226 -0.01(-0.14%)
Feb 14, 2024 6.891 6.915 6.851 6.900 907,955 +0.03(+0.39%)
Feb 13, 2024 6.932 6.951 6.835 6.874 1,224,980 -0.13(-1.81%)
Feb 12, 2024 6.961 7.000 6.912 7.000 923,434 +0.08(+1.13%)
Feb 09, 2024 6.893 6.942 6.883 6.922 782,666 +0.03(+0.42%)
Feb 08, 2024 6.971 6.981 6.878 6.893 1,435,513 -0.08(-1.12%)
Feb 07, 2024 7.049 7.068 6.961 6.971 975,689 -0.08(-1.11%)
Feb 06, 2024 7.010 7.059 6.981 7.049 761,437 +0.05(+0.70%)
Feb 05, 2024 7.010 7.029 6.981 7.000 776,734 -0.03(-0.42%)
Feb 02, 2024 7.078 7.097 7.010 7.029 894,697 -0.08(-1.10%)
Feb 01, 2024 7.136 7.166 7.049 7.107 1,326,044 +0.03(+0.41%)
Jan 31, 2024 7.117 7.127 7.059 7.078 1,140,578 -0.02(-0.27%)
Jan 30, 2024 7.107 7.146 7.039 7.097 1,031,945 +0.00(+0.00%)
Jan 29, 2024 7.020 7.107 7.020 7.097 1,042,778 +0.08(+1.11%)
Jan 26, 2024 6.961 7.029 6.937 7.020 1,224,050 +0.06(+0.84%)
Jan 25, 2024 6.951 6.961 6.922 6.961 1,081,703 +0.05(+0.70%)
Jan 24, 2024 6.961 6.979 6.883 6.912 1,441,518 -0.04(-0.56%)
Jan 23, 2024 6.912 6.961 6.888 6.951 1,782,148 +0.05(+0.71%)
Jan 22, 2024 6.903 6.922 6.835 6.903 2,454,023 +0.10(+1.43%)
Jan 19, 2024 6.864 6.874 6.737 6.805 4,520,029 +0.15(+2.19%)
Jan 18, 2024 6.689 6.689 6.620 6.659 513,860 +0.01(+0.15%)
Jan 17, 2024 6.689 6.698 6.620 6.650 620,217 -0.05(-0.73%)
Jan 16, 2024 6.718 6.718 6.689 6.698 711,492 -0.05(-0.72%)
Jan 12, 2024 6.766 6.791 6.708 6.747 626,068 +0.00(+0.00%)
Jan 11, 2024 6.757 6.757 6.698 6.747 1,136,038 -0.00(-0.04%)
Jan 10, 2024 6.740 6.759 6.691 6.749 1,148,254 +0.01(+0.14%)
Jan 09, 2024 6.653 6.740 6.653 6.740 1,084,029 +0.07(+1.01%)
Jan 08, 2024 6.633 6.691 6.624 6.672 897,719 +0.06(+0.88%)
Jan 05, 2024 6.614 6.662 6.585 6.614 1,100,551 +0.00(+0.00%)
Jan 04, 2024 6.595 6.633 6.575 6.614 819,926 -0.02(-0.29%)
Jan 03, 2024 6.595 6.633 6.546 6.633 901,322 +0.03(+0.44%)
Jan 02, 2024 6.537 6.604 6.508 6.604 1,148,830 +0.07(+1.04%)
Dec 29, 2023 6.517 6.537 6.443 6.537 1,692,598 +0.05(+0.75%)
Dec 28, 2023 6.479 6.517 6.459 6.488 1,458,013 -0.01(-0.15%)
Dec 27, 2023 6.488 6.527 6.450 6.498 1,987,256 +0.01(+0.15%)
Dec 26, 2023 6.517 6.527 6.468 6.488 1,338,639 +0.00(+0.00%)
Dec 22, 2023 6.498 6.527 6.459 6.488 1,002,190 +0.03(+0.45%)
Dec 21, 2023 6.469 6.474 6.430 6.459 886,594 +0.03(+0.45%)
Dec 20, 2023 6.469 6.508 6.401 6.430 1,522,425 -0.05(-0.75%)
Dec 19, 2023 6.498 6.537 6.459 6.479 1,567,826 -0.03(-0.45%)
Dec 18, 2023 6.508 6.537 6.469 6.508 1,484,673 -0.01(-0.15%)
Dec 15, 2023 6.556 6.595 6.517 6.517 969,748 -0.02(-0.30%)
Dec 14, 2023 6.498 6.662 6.488 6.537 1,350,931 +0.09(+1.46%)
Dec 13, 2023 6.375 6.462 6.327 6.442 1,125,532 +0.07(+1.05%)
Dec 12, 2023 6.327 6.385 6.289 6.375 1,147,611 +0.03(+0.45%)
Dec 11, 2023 6.366 6.385 6.298 6.346 1,203,236 -0.02(-0.30%)
Dec 08, 2023 6.394 6.404 6.346 6.366 998,971 -0.05(-0.75%)
Dec 07, 2023 6.385 6.422 6.356 6.414 1,553,367 +0.07(+1.06%)
Dec 06, 2023 6.366 6.374 6.308 6.346 1,409,941 +0.00(+0.00%)
Dec 05, 2023 6.250 6.346 6.231 6.346 1,556,099 +0.12(+2.01%)
Dec 04, 2023 6.241 6.279 6.202 6.222 1,272,207 -0.02(-0.31%)
Dec 01, 2023 6.164 6.250 6.145 6.241 1,014,912 +0.07(+1.09%)
Nov 30, 2023 6.145 6.193 6.135 6.174 1,138,350 +0.04(+0.63%)
Nov 29, 2023 6.154 6.231 6.130 6.135 1,349,757 -0.02(-0.31%)
Nov 28, 2023 6.154 6.202 6.135 6.154 914,486 -0.02(-0.31%)
Nov 27, 2023 6.231 6.231 6.135 6.174 1,044,392 -0.06(-0.92%)
Nov 24, 2023 6.202 6.241 6.202 6.231 256,916 +0.05(+0.78%)
Nov 22, 2023 6.231 6.241 6.164 6.183 613,218 -0.02(-0.31%)
Nov 21, 2023 6.164 6.239 6.154 6.202 1,055,910 +0.05(+0.78%)
Nov 20, 2023 6.145 6.183 6.116 6.154 766,555 +0.01(+0.16%)
Nov 17, 2023 6.126 6.174 6.126 6.145 526,320 +0.02(+0.31%)
Nov 16, 2023 6.106 6.164 6.106 6.126 696,086 +0.02(+0.31%)
Nov 15, 2023 6.097 6.145 6.078 6.106 895,838 +0.01(+0.19%)
Nov 14, 2023 6.047 6.162 6.047 6.095 1,300,892 +0.12(+1.93%)
Nov 13, 2023 5.951 5.999 5.922 5.980 671,580 +0.04(+0.65%)
Nov 10, 2023 5.922 5.989 5.914 5.941 940,412 +0.03(+0.49%)
Nov 09, 2023 5.989 5.999 5.884 5.912 979,756 -0.08(-1.28%)
Nov 08, 2023 5.999 5.999 5.941 5.989 1,520,502 -0.01(-0.16%)
Nov 07, 2023 6.047 6.075 5.980 5.999 713,748 -0.03(-0.48%)
Nov 06, 2023 6.104 6.104 6.008 6.028 432,903 -0.08(-1.26%)
Nov 03, 2023 6.124 6.171 6.085 6.104 615,954 +0.05(+0.79%)
Nov 02, 2023 5.922 6.066 5.922 6.056 634,808 +0.17(+2.97%)
Nov 01, 2023 5.815 5.882 5.796 5.882 401,884 +0.10(+1.82%)
Oct 31, 2023 5.825 5.825 5.756 5.777 742,684 -0.02(-0.33%)
Oct 30, 2023 5.748 5.815 5.729 5.796 284,973 +0.08(+1.33%)
Oct 27, 2023 5.748 5.748 5.705 5.720 216,182 -0.03(-0.50%)
Oct 26, 2023 5.739 5.772 5.689 5.748 761,423 +0.03(+0.50%)
Oct 25, 2023 5.739 5.739 5.686 5.720 317,989 -0.02(-0.33%)
Oct 24, 2023 5.701 5.753 5.691 5.739 385,131 +0.06(+1.01%)
Oct 23, 2023 5.682 5.720 5.662 5.682 709,516 -0.03(-0.50%)
Oct 20, 2023 5.720 5.729 5.672 5.710 502,699 +0.00(+0.00%)
Oct 19, 2023 5.796 5.796 5.691 5.710 321,059 -0.07(-1.16%)
Oct 18, 2023 5.786 5.786 5.748 5.777 362,936 +0.01(+0.17%)
Oct 17, 2023 5.767 5.767 5.720 5.767 627,439 -0.03(-0.49%)
Oct 16, 2023 5.901 5.901 5.758 5.796 781,731 -0.05(-0.82%)
Oct 13, 2023 5.939 5.959 5.834 5.844 384,830 -0.04(-0.65%)
Oct 12, 2023 5.929 5.939 5.863 5.882 459,591 -0.05(-0.90%)
Oct 11, 2023 5.945 5.973 5.907 5.935 424,029 +0.01(+0.16%)
Oct 10, 2023 5.916 5.926 5.888 5.926 390,463 +0.05(+0.81%)
Oct 09, 2023 5.793 5.878 5.765 5.878 501,325 +0.13(+2.31%)
Oct 06, 2023 5.774 5.794 5.727 5.746 397,104 -0.08(-1.30%)
Oct 05, 2023 5.850 5.897 5.807 5.822 276,471 -0.05(-0.81%)
Oct 04, 2023 5.812 5.869 5.812 5.869 330,125 +0.04(+0.65%)
Oct 03, 2023 5.926 5.945 5.793 5.831 378,416 -0.12(-2.07%)
Oct 02, 2023 6.011 6.039 5.936 5.954 454,460 -0.04(-0.63%)
Sep 29, 2023 6.030 6.077 5.992 5.992 401,969 -0.04(-0.63%)
Sep 28, 2023 5.945 6.030 5.945 6.030 464,285 +0.09(+1.43%)
Sep 27, 2023 5.954 5.982 5.907 5.945 511,064 +0.02(+0.32%)
Sep 26, 2023 5.973 5.992 5.926 5.926 493,585 -0.05(-0.79%)
Sep 25, 2023 5.964 5.992 5.964 5.973 336,797 -0.01(-0.16%)
Sep 22, 2023 5.973 6.011 5.945 5.982 329,489 +0.03(+0.48%)
Sep 21, 2023 5.982 6.001 5.945 5.954 325,695 -0.05(-0.79%)
Sep 20, 2023 6.030 6.049 6.001 6.001 267,367 +0.00(+0.00%)
Sep 19, 2023 6.001 6.020 5.982 6.001 252,424 +0.01(+0.16%)
Sep 18, 2023 5.982 6.020 5.973 5.992 352,949 -0.01(-0.16%)
Sep 15, 2023 6.020 6.020 5.982 6.001 318,886 -0.02(-0.31%)
Sep 14, 2023 6.049 6.058 6.016 6.020 285,557 -0.02(-0.25%)
Sep 13, 2023 6.007 6.045 5.979 6.035 328,879 +0.06(+0.94%)
Sep 12, 2023 6.026 6.045 5.970 5.979 378,015 -0.07(-1.09%)
Sep 11, 2023 6.101 6.111 6.035 6.045 240,143 -0.05(-0.77%)
Sep 08, 2023 6.082 6.109 6.064 6.092 146,558 +0.02(+0.31%)
Sep 07, 2023 6.045 6.087 6.037 6.073 143,979 +0.01(+0.16%)
Sep 06, 2023 6.158 6.158 6.050 6.064 257,527 -0.08(-1.38%)
Sep 05, 2023 6.111 6.148 6.073 6.148 338,427 +0.02(+0.31%)
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.