Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

7.175 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 3, 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 29, 2009 1.669 1.688 1.663 1.685 586,622 +0.02(+1.13%)
May 28, 2009 1.637 1.666 1.622 1.666 870,910 +0.04(+2.72%)
May 27, 2009 1.628 1.650 1.609 1.622 855,819 +0.01(+0.39%)
May 26, 2009 1.568 1.615 1.562 1.615 1,083,787 +0.04(+2.81%)
May 22, 2009 1.568 1.587 1.562 1.571 418,077 +0.01(+0.61%)
May 21, 2009 1.546 1.571 1.540 1.562 740,780 -0.01(-0.60%)
May 20, 2009 1.590 1.593 1.552 1.571 2,329,174 -0.00(-0.20%)
May 19, 2009 1.540 1.587 1.527 1.574 1,433,685 +0.02(+1.42%)
May 18, 2009 1.493 1.559 1.493 1.552 1,202,141 +0.09(+6.02%)
May 15, 2009 1.480 1.505 1.464 1.464 555,022 -0.02(-1.06%)
May 14, 2009 1.452 1.502 1.452 1.480 989,477 +0.02(+1.08%)
May 13, 2009 1.540 1.540 1.464 1.464 977,545 -0.09(-5.68%)
May 12, 2009 1.549 1.562 1.527 1.552 1,214,882 +0.01(+0.61%)
May 11, 2009 1.546 1.556 1.527 1.543 1,559,763 -0.01(-0.61%)
May 08, 2009 1.477 1.555 1.477 1.552 1,925,232 +0.09(+6.25%)
May 07, 2009 1.470 1.493 1.448 1.461 1,252,021 +0.01(+0.54%)
May 06, 2009 1.423 1.455 1.414 1.453 1,863,329 +0.04(+3.01%)
May 05, 2009 1.404 1.421 1.398 1.411 682,948 -0.01(-0.66%)
May 04, 2009 1.376 1.423 1.367 1.420 772,278 +0.06(+4.15%)
May 01, 2009 1.335 1.370 1.322 1.363 808,340 +0.02(+1.40%)
Apr 30, 2009 1.354 1.370 1.335 1.345 778,382 +0.00(+0.23%)
Apr 29, 2009 1.329 1.351 1.316 1.341 1,435,927 +0.03(+1.91%)
Apr 28, 2009 1.300 1.326 1.291 1.316 677,092 -0.01(-0.71%)
Apr 27, 2009 1.300 1.326 1.285 1.326 615,681 +0.01(+0.72%)
Apr 24, 2009 1.288 1.326 1.288 1.316 739,383 +0.03(+1.95%)
Apr 23, 2009 1.260 1.291 1.247 1.291 863,492 +0.05(+4.06%)
Apr 22, 2009 1.234 1.272 1.234 1.241 884,382 -0.03(-1.99%)
Apr 21, 2009 1.222 1.272 1.203 1.266 851,611 +0.03(+2.55%)
Apr 20, 2009 1.285 1.297 1.231 1.234 1,076,130 -0.09(-6.67%)
Apr 17, 2009 1.291 1.322 1.288 1.322 880,882 +0.03(+1.94%)
Apr 16, 2009 1.288 1.304 1.269 1.297 687,324 +0.03(+2.74%)
Apr 15, 2009 1.237 1.269 1.237 1.263 615,315 +0.01(+0.50%)
Apr 14, 2009 1.253 1.278 1.250 1.256 608,732 -0.02(-1.24%)
Apr 13, 2009 1.256 1.275 1.244 1.272 1,629,612 +0.02(+1.51%)
Apr 09, 2009 1.241 1.266 1.228 1.253 1,251,471 +0.06(+5.29%)
Apr 08, 2009 1.187 1.193 1.174 1.190 791,352 +0.01(+0.53%)
Apr 07, 2009 1.156 1.193 1.156 1.184 708,250 -0.01(-1.05%)
Apr 06, 2009 1.190 1.200 1.171 1.197 670,956 -0.01(-1.04%)
Apr 03, 2009 1.200 1.219 1.181 1.209 993,094 +0.00(+0.00%)
Apr 02, 2009 1.184 1.228 1.184 1.209 1,385,892 +0.05(+4.35%)
Apr 01, 2009 1.124 1.178 1.105 1.159 1,281,016 +0.02(+1.38%)
Mar 31, 2009 1.086 1.143 1.083 1.143 929,343 +0.07(+6.76%)
Mar 30, 2009 1.067 1.096 1.067 1.071 809,223 -0.08(-7.10%)
Mar 26, 2009 1.165 1.165 1.134 1.152 1,236,929 +0.03(+2.23%)
Mar 25, 2009 1.121 1.149 1.108 1.127 947,680 +0.01(+0.85%)
Mar 24, 2009 1.096 1.140 1.096 1.118 783,629 -0.01(-0.84%)
Mar 23, 2009 1.118 1.143 1.108 1.127 1,671,759 +0.09(+9.15%)
Mar 20, 2009 1.064 1.077 1.033 1.033 667,717 -0.04(-4.09%)
Mar 19, 2009 1.080 1.108 1.067 1.077 941,115 +0.01(+1.18%)
Mar 18, 2009 1.001 1.089 1.001 1.064 967,799 +0.03(+3.05%)
Mar 17, 2009 1.008 1.039 0.9982 1.033 625,710 +0.02(+2.43%)
Mar 16, 2009 1.017 1.052 1.008 1.008 949,712 +0.02(+1.66%)
Mar 13, 2009 0.9824 1.017 0.9761 0.9919 0 +0.03(+2.61%)
Mar 12, 2009 0.9226 0.9824 0.9163 0.9667 828,986 +0.04(+4.78%)
Mar 11, 2009 0.9289 0.9509 0.8943 0.9226 1,253,729 -0.03(-3.30%)
Mar 10, 2009 0.8817 0.9541 0.8817 0.9541 1,749,475 +0.09(+9.78%)
Mar 09, 2009 0.8754 0.8974 0.8565 0.8691 1,901,906 -0.04(-4.30%)
Mar 06, 2009 0.9509 0.9824 0.8502 0.9081 0 -0.04(-4.19%)
Mar 05, 2009 0.9824 0.9923 0.9446 0.9478 882,905 -0.09(-8.23%)
Mar 04, 2009 1.023 1.061 1.001 1.033 946,406 -0.00(-0.30%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.