Home > Quotes > JPC > Historical Prices

Nuveen Preferred Income Opportunites Fund Historical Stock Prices

JPC 
$10.46
*  
0.06
  negative  
0.57%
Get JPC Alerts
*Delayed - data as of May 24, 2013 10:19 ET 
Exchange: NYSE

Community Rating:
View:    JPC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
10:19  10.455  10.49  10.45  10.46 42,589
05/23/2013 10.49 10.52 10.38 10.52 454,613
05/22/2013 10.56 10.56 10.52 10.54 272,716
05/21/2013 10.54 10.55 10.52 10.55 242,418
05/20/2013 10.57 10.58 10.52 10.52 244,020
05/17/2013 10.63 10.63 10.54 10.58 243,275
05/16/2013 10.58 10.58 10.54 10.58 197,054
05/15/2013 10.55 10.59 10.5 10.57 264,870
05/14/2013 10.61 10.61 10.51 10.52 309,088
05/13/2013 10.64 10.67 10.58 10.61 246,297
05/10/2013 10.66 10.7 10.65 10.69 158,226
05/09/2013 10.66 10.69 10.6 10.66 188,354
05/08/2013 10.58 10.68 10.5774 10.67 218,116
05/07/2013 10.49 10.6 10.48 10.57 272,406
05/06/2013 10.5 10.5 10.46 10.49 220,233
05/03/2013 10.53 10.54 10.4699 10.48 204,482
05/02/2013 10.45 10.5 10.44 10.47 267,623
05/01/2013 10.56 10.56 10.43 10.46 294,248
04/30/2013 10.47 10.51 10.45 10.51 239,704
04/29/2013 10.46 10.49 10.44 10.455 197,205
04/26/2013 10.42 10.47 10.42 10.44 165,634
04/25/2013 10.39 10.43 10.38 10.42 195,195
04/24/2013 10.32 10.4 10.31 10.37 235,292
04/23/2013 10.31 10.34 10.28 10.32 235,351
04/22/2013 10.31 10.32 10.26 10.3 168,488
04/19/2013 10.3 10.3201 10.29 10.29 169,123
04/18/2013 10.3 10.32 10.26 10.32 153,955
04/17/2013 10.31 10.31 10.27 10.31 182,690
04/16/2013 10.31 10.33 10.26 10.33 222,350
04/15/2013 10.33 10.33 10.25 10.3 185,417
04/12/2013 10.3 10.34 10.25 10.34 206,134
04/11/2013 10.28 10.34 10.26 10.28 185,811
04/10/2013 10.26 10.37 10.26 10.3 275,455
04/09/2013 10.25 10.28 10.2499 10.28 198,464
04/08/2013 10.25 10.25 10.19 10.22 228,490
04/05/2013 10.27 10.2801 10.2 10.22 213,511
04/04/2013 10.25 10.26 10.19 10.21 202,025
04/03/2013 10.26 10.26 10.2 10.25 174,553
04/02/2013 10.24 10.29 10.21 10.26 182,088
04/01/2013 10.33 10.33 10.23 10.24 217,210
03/28/2013 10.24 10.29 10.23 10.27 390,684
03/27/2013 10.21 10.24 10.2 10.24 235,304
03/26/2013 10.2 10.24 10.18 10.23 294,058
03/25/2013 10.19 10.2 10.1 10.2 249,426
03/22/2013 10.16 10.1901 10.1499 10.16 197,097
03/21/2013 10.14 10.18 10.11 10.14 244,227
03/20/2013 10.13 10.15 10.1 10.14 241,448
03/19/2013 10.19 10.19 10.02 10.09 418,170
03/18/2013 10.1 10.17 10.09 10.15 242,238
03/15/2013 10.22 10.24 10.08 10.14 261,864
03/14/2013 10.24 10.28 10.21 10.23 272,603
03/13/2013 10.23 10.25 10.2 10.24 181,613
03/12/2013 10.3 10.3 10.25 10.25 203,273
03/11/2013 10.24 10.32 10.18 10.3 298,685
03/08/2013 10.19 10.22 10.17 10.22 196,576
03/07/2013 10.14 10.19 10.1248 10.17 219,320
03/06/2013 10.17 10.18 10.1 10.1 248,199
03/05/2013 10.1 10.19 10.1 10.12 265,699
03/04/2013 10.21 10.25 10.1 10.1 352,723
03/01/2013 10.33 10.33 10.18 10.19 227,779
02/28/2013 10.23 10.25 10.2 10.25 270,048
02/27/2013 10.22 10.24 10.18 10.24 289,660
02/26/2013 10.12 10.2 10.12 10.2 311,298
02/25/2013 10.13 10.15 10.081 10.14 279,516
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.