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

- Apartments

Recent Quotes

My Watchlist

Indicators

Nuveen Preferred & Income Opportunities Fund (NY: JPC )

7.190 +0.030 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	6.542	6.555	6.528	6.548	377,529	+0.01(+0.21%)
Apr 29, 2019	6.528	6.548	6.467	6.535	250,097	+0.01(+0.10%)
Apr 26, 2019	6.528	6.569	6.528	6.528	199,997	+0.01(+0.10%)
Apr 25, 2019	6.535	6.542	6.514	6.521	251,555	-0.02(-0.31%)
Apr 24, 2019	6.521	6.555	6.521	6.542	268,767	+0.02(+0.31%)
Apr 23, 2019	6.508	6.528	6.494	6.521	278,140	+0.01(+0.21%)
Apr 22, 2019	6.514	6.521	6.494	6.508	217,088	-0.02(-0.31%)
Apr 18, 2019	6.582	6.582	6.501	6.528	477,053	-0.05(-0.83%)
Apr 17, 2019	6.610	6.610	6.569	6.582	255,800	-0.01(-0.10%)
Apr 16, 2019	6.555	6.596	6.542	6.589	248,610	+0.03(+0.52%)
Apr 15, 2019	6.542	6.562	6.542	6.555	187,234	+0.01(+0.10%)
Apr 12, 2019	6.562	6.569	6.528	6.548	252,938	+0.02(+0.32%)
Apr 11, 2019	6.554	6.565	6.521	6.527	512,703	-0.03(-0.51%)
Apr 10, 2019	6.521	6.561	6.521	6.561	353,213	+0.03(+0.52%)
Apr 09, 2019	6.494	6.541	6.473	6.527	310,606	+0.02(+0.31%)
Apr 08, 2019	6.480	6.524	6.480	6.507	417,764	+0.01(+0.10%)
Apr 05, 2019	6.527	6.548	6.460	6.500	460,106	-0.02(-0.31%)
Apr 04, 2019	6.595	6.595	6.521	6.521	213,880	-0.08(-1.23%)
Apr 03, 2019	6.575	6.602	6.534	6.602	286,076	+0.04(+0.62%)
Apr 02, 2019	6.514	6.575	6.512	6.561	390,199	+0.04(+0.62%)
Apr 01, 2019	6.467	6.521	6.454	6.521	584,672	+0.08(+1.26%)
Mar 29, 2019	6.446	6.460	6.413	6.440	847,696	+0.01(+0.10%)
Mar 28, 2019	6.426	6.445	6.419	6.433	305,035	+0.03(+0.42%)
Mar 27, 2019	6.440	6.440	6.392	6.406	257,629	-0.03(-0.52%)
Mar 26, 2019	6.399	6.446	6.392	6.440	177,393	+0.04(+0.63%)
Mar 25, 2019	6.419	6.453	6.392	6.399	339,127	-0.03(-0.53%)
Mar 22, 2019	6.446	6.474	6.433	6.433	301,015	-0.02(-0.31%)
Mar 21, 2019	6.386	6.467	6.386	6.453	279,724	+0.05(+0.84%)
Mar 20, 2019	6.386	6.413	6.365	6.399	519,187	+0.01(+0.21%)
Mar 19, 2019	6.473	6.494	6.379	6.386	446,122	-0.09(-1.46%)
Mar 18, 2019	6.467	6.494	6.460	6.480	281,585	+0.00(+0.00%)
Mar 15, 2019	6.426	6.494	6.419	6.480	336,977	+0.05(+0.74%)
Mar 14, 2019	6.453	6.453	6.406	6.433	256,846	+0.00(+0.01%)
Mar 13, 2019	6.412	6.459	6.399	6.432	517,152	+0.02(+0.31%)
Mar 12, 2019	6.338	6.412	6.318	6.412	367,254	+0.07(+1.17%)
Mar 11, 2019	6.325	6.352	6.325	6.338	340,432	+0.01(+0.21%)
Mar 08, 2019	6.298	6.331	6.294	6.325	302,497	+0.03(+0.43%)
Mar 07, 2019	6.284	6.344	6.284	6.298	194,229	+0.01(+0.11%)
Mar 06, 2019	6.325	6.345	6.284	6.291	235,504	-0.05(-0.74%)
Mar 05, 2019	6.325	6.338	6.291	6.338	281,493	+0.00(+0.00%)
Mar 04, 2019	6.298	6.338	6.268	6.338	462,302	+0.07(+1.07%)
Mar 01, 2019	6.291	6.305	6.251	6.271	381,584	+0.01(+0.11%)
Feb 28, 2019	6.271	6.271	6.231	6.264	249,346	+0.01(+0.11%)
Feb 27, 2019	6.211	6.264	6.207	6.258	380,275	+0.06(+0.98%)
Feb 26, 2019	6.170	6.231	6.170	6.197	268,385	+0.03(+0.44%)
Feb 25, 2019	6.170	6.177	6.150	6.170	282,445	+0.01(+0.22%)
Feb 22, 2019	6.177	6.177	6.130	6.157	254,687	+0.01(+0.11%)
Feb 21, 2019	6.164	6.190	6.130	6.150	199,874	-0.03(-0.43%)
Feb 20, 2019	6.157	6.177	6.152	6.177	278,593	+0.03(+0.44%)
Feb 19, 2019	6.063	6.157	6.056	6.150	484,549	+0.08(+1.33%)
Feb 15, 2019	6.009	6.076	6.009	6.070	329,604	+0.06(+1.01%)
Feb 14, 2019	5.982	6.029	5.970	6.009	383,592	+0.01(+0.12%)
Feb 13, 2019	5.995	6.018	5.962	6.002	650,005	+0.02(+0.33%)
Feb 12, 2019	6.015	6.053	5.962	5.982	724,813	-0.03(-0.44%)
Feb 11, 2019	6.048	6.088	6.008	6.008	471,637	-0.02(-0.33%)
Feb 08, 2019	6.055	6.082	6.015	6.028	633,266	-0.03(-0.44%)
Feb 07, 2019	6.108	6.128	6.042	6.055	602,802	-0.05(-0.87%)
Feb 06, 2019	6.135	6.148	6.102	6.108	652,565	-0.01(-0.22%)
Feb 05, 2019	6.122	6.148	6.102	6.122	479,566	+0.00(+0.00%)
Feb 04, 2019	6.135	6.155	6.122	6.122	577,476	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nuveen Preferred & Income Opportunities Fund (NY: JPC )

Historical Prices