Nuveen Preferred Income Opportunites Fund Historical Stock Prices

JPC 
$9.3199
*  
0.0299
0.32%
Get JPC Alerts
*Delayed - data as of Dec. 22, 2014 11:16 ET  -  Find a broker to begin trading JPC now
Exchange: NYSE

Community Rating:
View:    JPC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
11:16  9.31  9.32  9.27  9.3199 86,991
12/19/2014 9.26 9.3 9.25 9.29 227,343
12/18/2014 9.29 9.3 9.23 9.29 216,752
12/17/2014 9.15 9.26 9.12 9.22 240,094
12/16/2014 9.16 9.2 9.12 9.14 358,720
12/15/2014 9.33 9.35 9.21 9.23 234,376
12/12/2014 9.37 9.4 9.28 9.33 278,478
12/11/2014 9.34 9.44 9.3 9.42 319,548
12/10/2014 9.4 9.43 9.3799 9.4 294,185
12/09/2014 9.35 9.44 9.3102 9.44 403,305
12/08/2014 9.34 9.41 9.28 9.39 719,946
12/05/2014 9.43 9.43 9.33 9.36 452,150
12/04/2014 9.47 9.49 9.41 9.41 140,879
12/03/2014 9.45 9.5 9.44 9.49 221,532
12/02/2014 9.43 9.46 9.42 9.46 233,906
12/01/2014 9.46 9.46 9.4 9.44 217,331
11/28/2014 9.4 9.45 9.3901 9.45 90,881
11/26/2014 9.4 9.43 9.4 9.41 202,331
11/25/2014 9.38 9.43 9.37 9.41 173,225
11/24/2014 9.37 9.41 9.35 9.36 183,349
11/21/2014 9.39 9.42 9.36 9.38 210,134
11/20/2014 9.34 9.37 9.33 9.37 221,431
11/19/2014 9.36 9.39 9.33 9.36 335,218
11/18/2014 9.3 9.4 9.3 9.37 553,044
11/17/2014 9.33 9.34 9.3 9.3 262,828
11/14/2014 9.32 9.38 9.32 9.3407 232,420
11/13/2014 9.38 9.41 9.34 9.34 213,731
11/12/2014 9.4 9.4199 9.38 9.38 197,908
11/11/2014 9.47 9.5099 9.46 9.49 149,120
11/10/2014 9.49 9.51 9.47 9.49 194,435
11/07/2014 9.42 9.49 9.42 9.49 215,840
11/06/2014 9.41 9.47 9.41 9.43 332,508
11/05/2014 9.42 9.45 9.39 9.42 249,238
11/04/2014 9.37 9.43 9.35 9.42 282,936
11/03/2014 9.38 9.42 9.35 9.39 344,789
10/31/2014 9.35 9.39 9.33 9.37 228,078
10/30/2014 9.34 9.38 9.28 9.36 274,877
10/29/2014 9.35 9.41 9.32 9.35 299,933
10/28/2014 9.34 9.38 9.33 9.35 195,541
10/27/2014 9.31 9.4299 9.3 9.34 362,179
10/24/2014 9.22 9.36 9.18 9.33 563,520
10/23/2014 9.32 9.33 9.22 9.23 169,845
10/22/2014 9.26 9.3 9.2401 9.27 182,343
10/21/2014 9.17 9.31 9.17 9.23 288,480
10/20/2014 9.17 9.22 9.14 9.16 237,111
10/17/2014 9.23 9.25 9.17 9.18 170,659
10/16/2014 9.05 9.16 9.0301 9.15 250,756
10/15/2014 9.09 9.12 8.96 9.11 438,393
10/14/2014 9.06 9.16 9.06 9.09 562,248
10/13/2014 9.15 9.15 9.05 9.05 344,484
10/10/2014 9.14 9.1799 9.09 9.135 468,762
10/09/2014 9.32 9.33 9.21 9.23 208,805
10/08/2014 9.23 9.31 9.22 9.31 272,310
10/07/2014 9.19 9.28 9.19 9.27 324,207
10/06/2014 9.2 9.25 9.19 9.2 310,246
10/03/2014 9.2 9.22 9.1801 9.19 206,966
10/02/2014 9.19 9.22 9.15 9.21 225,927
10/01/2014 9.21 9.23 9.19 9.2 302,908
09/30/2014 9.15 9.22 9.14 9.2 333,024
09/29/2014 9.16 9.18 9.1 9.18 165,311
09/26/2014 9.19 9.2 9.15 9.17 266,571
09/25/2014 9.21 9.26 9.16 9.19 229,967
09/24/2014 9.22 9.24 9.2 9.21 211,657
09/23/2014 9.23 9.25 9.19 9.22 294,450
09/22/2014 9.28 9.32 9.22 9.22 233,736
09/19/2014 9.28 9.31 9.28 9.28 209,175
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.

Research Brokers before you trade

Want to trade FX?