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 )

7.360 -0.070 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 1.655 1.673 1.648 1.670 591,694 +0.02(+1.13%)
May 28, 2009 1.623 1.651 1.608 1.651 878,440 +0.04(+2.72%)
May 27, 2009 1.614 1.636 1.595 1.608 863,218 +0.01(+0.39%)
May 26, 2009 1.555 1.601 1.548 1.601 1,093,157 +0.04(+2.81%)
May 22, 2009 1.555 1.573 1.548 1.558 421,691 +0.01(+0.61%)
May 21, 2009 1.533 1.558 1.527 1.548 747,185 -0.01(-0.60%)
May 20, 2009 1.577 1.580 1.539 1.558 2,349,311 -0.00(-0.20%)
May 19, 2009 1.527 1.573 1.514 1.561 1,446,080 +0.02(+1.42%)
May 18, 2009 1.480 1.545 1.480 1.539 1,212,534 +0.09(+6.02%)
May 15, 2009 1.467 1.492 1.452 1.452 559,821 -0.02(-1.06%)
May 14, 2009 1.439 1.489 1.439 1.467 998,032 +0.02(+1.08%)
May 13, 2009 1.527 1.527 1.452 1.452 985,997 -0.09(-5.68%)
May 12, 2009 1.536 1.548 1.514 1.539 1,225,386 +0.01(+0.61%)
May 11, 2009 1.533 1.542 1.514 1.530 1,573,248 -0.01(-0.61%)
May 08, 2009 1.464 1.542 1.464 1.539 1,941,877 +0.09(+6.25%)
May 07, 2009 1.458 1.480 1.436 1.449 1,262,845 +0.01(+0.54%)
May 06, 2009 1.411 1.442 1.402 1.441 1,879,439 +0.04(+3.01%)
May 05, 2009 1.392 1.409 1.386 1.399 688,853 -0.01(-0.66%)
May 04, 2009 1.364 1.411 1.355 1.408 778,955 +0.06(+4.15%)
May 01, 2009 1.324 1.358 1.311 1.352 815,329 +0.02(+1.41%)
Apr 30, 2009 1.342 1.358 1.324 1.333 785,112 +0.00(+0.23%)
Apr 29, 2009 1.317 1.339 1.305 1.330 1,448,342 +0.02(+1.91%)
Apr 28, 2009 1.289 1.314 1.280 1.305 682,946 -0.01(-0.71%)
Apr 27, 2009 1.289 1.314 1.274 1.314 621,004 +0.01(+0.72%)
Apr 24, 2009 1.277 1.314 1.277 1.305 745,775 +0.02(+1.95%)
Apr 23, 2009 1.249 1.280 1.236 1.280 870,957 +0.05(+4.06%)
Apr 22, 2009 1.224 1.261 1.224 1.230 892,028 -0.02(-1.99%)
Apr 21, 2009 1.211 1.261 1.193 1.255 858,974 +0.03(+2.55%)
Apr 20, 2009 1.274 1.286 1.221 1.224 1,085,434 -0.09(-6.67%)
Apr 17, 2009 1.280 1.311 1.277 1.311 888,498 +0.02(+1.94%)
Apr 16, 2009 1.277 1.292 1.258 1.286 693,267 +0.03(+2.74%)
Apr 15, 2009 1.227 1.258 1.227 1.252 620,635 +0.01(+0.50%)
Apr 14, 2009 1.242 1.267 1.239 1.246 613,995 -0.02(-1.24%)
Apr 13, 2009 1.246 1.264 1.233 1.261 1,643,701 +0.02(+1.51%)
Apr 09, 2009 1.230 1.255 1.218 1.242 1,262,291 +0.06(+5.29%)
Apr 08, 2009 1.177 1.183 1.164 1.180 798,194 +0.01(+0.53%)
Apr 07, 2009 1.146 1.183 1.146 1.174 714,373 -0.01(-1.05%)
Apr 06, 2009 1.180 1.189 1.161 1.186 676,757 -0.01(-1.04%)
Apr 03, 2009 1.189 1.208 1.171 1.199 1,001,680 +0.00(+0.00%)
Apr 02, 2009 1.174 1.218 1.174 1.199 1,397,874 +0.05(+4.35%)
Apr 01, 2009 1.114 1.168 1.096 1.149 1,292,091 +0.02(+1.38%)
Mar 31, 2009 1.077 1.133 1.074 1.133 937,377 +0.07(+6.76%)
Mar 30, 2009 1.058 1.086 1.058 1.061 816,219 -0.08(-7.10%)
Mar 26, 2009 1.155 1.155 1.124 1.143 1,247,623 +0.02(+2.23%)
Mar 25, 2009 1.111 1.139 1.099 1.118 955,873 +0.01(+0.85%)
Mar 24, 2009 1.086 1.130 1.086 1.108 790,404 -0.01(-0.84%)
Mar 23, 2009 1.108 1.133 1.099 1.118 1,686,212 +0.09(+9.15%)
Mar 20, 2009 1.055 1.068 1.024 1.024 673,490 -0.04(-4.09%)
Mar 19, 2009 1.071 1.099 1.058 1.068 949,252 +0.01(+1.18%)
Mar 18, 2009 0.9927 1.080 0.9927 1.055 976,166 +0.03(+3.05%)
Mar 17, 2009 0.9990 1.030 0.9896 1.024 631,120 +0.02(+2.43%)
Mar 16, 2009 1.008 1.043 0.9990 0.9997 957,923 +0.02(+1.66%)
Mar 13, 2009 0.9740 1.008 0.9678 0.9834 0 +0.02(+2.61%)
Mar 12, 2009 0.9147 0.9740 0.9084 0.9584 836,153 +0.04(+4.78%)
Mar 11, 2009 0.9209 0.9428 0.8866 0.9147 1,264,569 -0.03(-3.30%)
Mar 10, 2009 0.8741 0.9459 0.8741 0.9459 1,764,600 +0.08(+9.78%)
Mar 09, 2009 0.8679 0.8897 0.8491 0.8616 1,918,349 -0.04(-4.30%)
Mar 06, 2009 0.9428 0.9740 0.8429 0.9003 0 -0.04(-4.19%)
Mar 05, 2009 0.9740 0.9838 0.9365 0.9397 890,539 -0.08(-8.23%)
Mar 04, 2009 1.015 1.052 0.9927 1.024 954,589 -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 MillValley.com & California Media Partners, LLC. All rights reserved.