Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2004 4.151 4.195 4.135 4.179 681,207 +0.06(+1.36%)
May 27, 2004 4.092 4.145 4.092 4.123 806,490 +0.02(+0.61%)
May 26, 2004 4.092 4.132 4.085 4.098 716,133 -0.00(-0.08%)
May 25, 2004 4.079 4.101 4.060 4.101 1,101,275 +0.02(+0.38%)
May 24, 2004 4.135 4.154 4.067 4.085 1,266,290 -0.09(-2.24%)
May 21, 2004 4.207 4.207 4.160 4.179 395,715 -0.00(-0.07%)
May 20, 2004 4.232 4.244 4.157 4.182 672,876 -0.02(-0.45%)
May 19, 2004 4.213 4.238 4.151 4.201 889,799 +0.04(+0.90%)
May 18, 2004 4.123 4.182 4.104 4.163 837,571 +0.06(+1.44%)
May 17, 2004 4.088 4.113 4.054 4.104 655,574 +0.02(+0.38%)
May 14, 2004 4.092 4.104 4.048 4.088 615,842 +0.03(+0.69%)
May 13, 2004 4.088 4.098 4.057 4.060 851,029 -0.01(-0.23%)
May 12, 2004 4.060 4.082 3.998 4.070 1,021,170 +0.01(+0.15%)
May 11, 2004 3.845 4.067 3.845 4.063 1,323,965 +0.22(+5.68%)
May 10, 2004 4.026 4.057 3.698 3.845 2,540,270 -0.18(-4.50%)
May 07, 2004 4.216 4.216 4.017 4.026 1,462,706 -0.19(-4.52%)
May 06, 2004 4.282 4.301 4.198 4.216 765,477 -0.09(-2.10%)
May 05, 2004 4.360 4.363 4.276 4.307 817,064 -0.03(-0.65%)
May 04, 2004 4.391 4.391 4.298 4.335 679,285 -0.02(-0.57%)
May 03, 2004 4.441 4.441 4.357 4.360 568,100 -0.03(-0.78%)
Apr 30, 2004 4.404 4.416 4.369 4.394 710,686 +0.02(+0.50%)
Apr 29, 2004 4.360 4.404 4.341 4.372 793,994 +0.03(+0.72%)
Apr 28, 2004 4.251 4.366 4.241 4.341 821,550 +0.10(+2.43%)
Apr 27, 2004 4.154 4.238 4.145 4.238 1,366,580 +0.08(+1.95%)
Apr 26, 2004 4.154 4.198 4.120 4.157 1,419,770 -0.02(-0.60%)
Apr 23, 2004 4.366 4.372 4.182 4.182 1,479,367 -0.17(-3.87%)
Apr 22, 2004 4.344 4.382 4.344 4.351 843,979 +0.01(+0.14%)
Apr 21, 2004 4.425 4.425 4.319 4.344 922,482 -0.08(-1.83%)
Apr 20, 2004 4.541 4.541 4.401 4.425 780,857 -0.09(-2.00%)
Apr 19, 2004 4.494 4.516 4.475 4.516 712,929 +0.05(+1.19%)
Apr 16, 2004 4.394 4.469 4.391 4.463 994,896 +0.09(+2.07%)
Apr 15, 2004 4.354 4.401 4.335 4.372 1,125,306 +0.05(+1.16%)
Apr 14, 2004 4.432 4.441 4.307 4.322 1,538,965 -0.12(-2.67%)
Apr 13, 2004 4.575 4.575 4.416 4.441 1,416,565 -0.20(-4.30%)
Apr 12, 2004 4.731 4.731 4.635 4.641 780,537 -0.05(-1.06%)
Apr 08, 2004 4.734 4.734 4.681 4.691 631,222 -0.03(-0.73%)
Apr 07, 2004 4.675 4.738 4.666 4.725 936,580 +0.06(+1.34%)
Apr 06, 2004 4.650 4.678 4.625 4.663 1,055,135 +0.02(+0.34%)
Apr 05, 2004 4.766 4.775 4.603 4.647 1,862,587 -0.12(-2.42%)
Apr 02, 2004 4.925 4.937 4.763 4.763 1,058,339 -0.14(-2.93%)
Apr 01, 2004 4.915 4.922 4.897 4.906 714,531 +0.02(+0.45%)
Mar 31, 2004 4.853 4.900 4.841 4.884 741,446 +0.05(+0.97%)
Mar 30, 2004 4.828 4.837 4.806 4.837 755,224 +0.02(+0.32%)
Mar 29, 2004 4.853 4.853 4.794 4.822 897,809 -0.01(-0.13%)
Mar 26, 2004 4.825 4.837 4.794 4.828 675,760 +0.02(+0.39%)
Mar 25, 2004 4.837 4.850 4.809 4.809 727,988 +0.00(+0.00%)
Mar 24, 2004 4.862 4.862 4.806 4.809 772,206 -0.02(-0.45%)
Mar 23, 2004 4.859 4.866 4.831 4.831 847,824 -0.02(-0.45%)
Mar 22, 2004 4.862 4.866 4.837 4.853 700,112 +0.00(+0.00%)
Mar 19, 2004 4.866 4.872 4.822 4.853 699,471 +0.00(+0.06%)
Mar 18, 2004 4.859 4.875 4.850 4.850 653,010 +0.00(+0.06%)
Mar 17, 2004 4.822 4.859 4.806 4.847 912,869 +0.04(+0.84%)
Mar 16, 2004 4.809 4.816 4.787 4.806 679,926 +0.01(+0.20%)
Mar 15, 2004 4.806 4.819 4.772 4.797 697,549 -0.02(-0.32%)
Mar 12, 2004 4.831 4.837 4.781 4.812 659,098 +0.01(+0.13%)
Mar 11, 2004 4.869 4.869 4.800 4.806 689,218 -0.07(-1.47%)
Mar 10, 2004 4.925 4.934 4.869 4.878 730,231 -0.01(-0.19%)
Mar 09, 2004 4.940 4.940 4.878 4.887 706,841 -0.02(-0.45%)
Mar 08, 2004 4.869 4.925 4.850 4.909 746,572 +0.04(+0.90%)
Mar 05, 2004 4.834 4.866 4.825 4.866 732,154 +0.04(+0.91%)
Mar 04, 2004 4.841 4.850 4.812 4.822 567,139 -0.01(-0.26%)
Mar 03, 2004 4.831 4.841 4.812 4.834 671,274 +0.00(+0.06%)
Mar 02, 2004 4.844 4.850 4.822 4.831 563,934 +0.01(+0.19%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.