Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jul 31, 2009 1.908 1.927 1.905 1.921 729,751 +0.02(+0.83%)
Jul 30, 2009 1.911 1.937 1.905 1.905 654,064 +0.00(+0.17%)
Jul 29, 2009 1.908 1.927 1.896 1.902 648,811 -0.03(-1.31%)
Jul 28, 2009 1.924 1.937 1.902 1.927 704,858 -0.00(-0.16%)
Jul 27, 2009 1.921 1.943 1.911 1.930 871,587 +0.01(+0.49%)
Jul 24, 2009 1.899 1.921 1.870 1.921 4,287 +0.04(+2.01%)
Jul 23, 2009 1.804 1.889 1.801 1.883 926,561 +0.08(+4.22%)
Jul 22, 2009 1.798 1.839 1.798 1.807 733,704 -0.00(-0.03%)
Jul 21, 2009 1.848 1.855 1.807 1.807 825,191 -0.02(-1.20%)
Jul 20, 2009 1.833 1.861 1.820 1.829 1,117,464 +0.01(+0.52%)
Jul 17, 2009 1.823 1.842 1.798 1.820 662,629 -0.00(-0.17%)
Jul 16, 2009 1.807 1.823 1.798 1.823 916,884 +0.02(+1.36%)
Jul 15, 2009 1.757 1.811 1.757 1.799 547,048 +0.04(+2.56%)
Jul 14, 2009 1.719 1.754 1.719 1.754 577,929 +0.02(+1.13%)
Jul 13, 2009 1.713 1.748 1.700 1.734 391,562 +0.03(+1.81%)
Jul 10, 2009 1.681 1.703 1.678 1.703 442,331 +0.01(+0.75%)
Jul 09, 2009 1.694 1.700 1.681 1.691 523,264 +0.02(+0.94%)
Jul 08, 2009 1.697 1.710 1.663 1.675 724,466 -0.02(-1.12%)
Jul 07, 2009 1.716 1.732 1.691 1.694 774,069 -0.04(-2.38%)
Jul 06, 2009 1.757 1.757 1.729 1.735 585,380 -0.03(-1.76%)
Jul 02, 2009 1.792 1.792 1.760 1.766 565,305 -0.04(-2.09%)
Jul 01, 2009 1.763 1.833 1.763 1.804 1,273,728 +0.04(+2.32%)
Jun 30, 2009 1.741 1.763 1.719 1.763 950,122 +0.03(+2.00%)
Jun 29, 2009 1.754 1.760 1.719 1.729 662,693 -0.00(-0.18%)
Jun 26, 2009 1.741 1.757 1.729 1.732 714,843 +0.02(+0.92%)
Jun 25, 2009 1.691 1.729 1.685 1.716 494,256 +0.04(+2.44%)
Jun 24, 2009 1.653 1.688 1.650 1.675 445,567 +0.03(+2.11%)
Jun 23, 2009 1.625 1.650 1.622 1.641 427,633 +0.01(+0.77%)
Jun 22, 2009 1.681 1.685 1.625 1.628 787,932 -0.05(-3.18%)
Jun 19, 2009 1.691 1.700 1.678 1.681 347,764 +0.01(+0.75%)
Jun 18, 2009 1.672 1.700 1.669 1.669 765,777 -0.01(-0.38%)
Jun 17, 2009 1.726 1.726 1.672 1.675 674,240 -0.04(-2.39%)
Jun 16, 2009 1.719 1.751 1.710 1.716 605,705 +0.00(+0.00%)
Jun 15, 2009 1.748 1.754 1.703 1.716 582,652 -0.06(-3.20%)
Jun 12, 2009 1.735 1.782 1.669 1.773 678,118 +0.01(+0.72%)
Jun 11, 2009 1.748 1.776 1.748 1.760 608,811 -0.02(-1.24%)
Jun 10, 2009 1.785 1.807 1.763 1.782 793,102 +0.00(+0.18%)
Jun 09, 2009 1.751 1.779 1.744 1.779 756,729 +0.04(+2.36%)
Jun 08, 2009 1.722 1.738 1.707 1.738 784,019 -0.01(-0.72%)
Jun 05, 2009 1.738 1.754 1.729 1.751 751,794 +0.02(+0.91%)
Jun 04, 2009 1.691 1.735 1.685 1.735 768,219 +0.05(+2.99%)
Jun 03, 2009 1.703 1.703 1.656 1.685 1,337,708 -0.02(-1.29%)
Jun 02, 2009 1.766 1.770 1.697 1.707 811,338 -0.00(-0.18%)
Jun 01, 2009 1.694 1.726 1.694 1.710 851,728 +0.03(+1.50%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.