Nuveen Preferred Securities & Income Opportunities Fund (JPI) Historical Stock Data
20.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPI is down -0.25% a day on average. There have been 11 days where Nuveen Preferred Securities & Income Opportunities Fund closed green and 19 days where JPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 20.83 | 20.56 | ↓$0.27 (-1.30%) | 20.45 | 20.83 | 35.18K |
| 2024-11-29 | 20.35 | 20.56 | ↑$0.21 (1.03%) | 20.35 | 20.67 | 12.37K |
| 2024-11-27 | 20.49 | 20.26 | ↓$0.23 (-1.12%) | 20.25 | 20.50 | 20.96K |
| 2024-11-26 | 20.52 | 20.42 | ↓$0.10 (-0.49%) | 20.29 | 20.60 | 7.75K |
| 2024-11-25 | 20.38 | 20.51 | ↑$0.13 (0.64%) | 20.30 | 20.73 | 30.20K |
| 2024-11-22 | 20.14 | 20.34 | ↑$0.20 (0.99%) | 20.14 | 20.45 | 42.53K |
| 2024-11-21 | 20.35 | 20.20 | ↓$0.15 (-0.74%) | 20.14 | 20.38 | 44.11K |
| 2024-11-20 | 20.37 | 20.29 | ↓$0.08 (-0.39%) | 20.19 | 20.44 | 15.73K |
| 2024-11-19 | 20.46 | 20.37 | ↓$0.09 (-0.44%) | 20.09 | 20.59 | 54.70K |
| 2024-11-18 | 20.27 | 20.46 | ↑$0.19 (0.94%) | 20.06 | 20.56 | 40.09K |
| 2024-11-15 | 20.38 | 20.39 | ↑$0.01 (0.05%) | 19.87 | 20.46 | 22.79K |
| 2024-11-14 | 20.74 | 20.64 | ↓$0.10 (-0.48%) | 20.50 | 20.97 | 48.18K |
| 2024-11-13 | 20.92 | 20.83 | ↓$0.09 (-0.43%) | 20.64 | 21.06 | 17.23K |
| 2024-11-12 | 21.09 | 20.83 | ↓$0.26 (-1.23%) | 20.70 | 21.09 | 34.51K |
| 2024-11-11 | 21.29 | 20.96 | ↓$0.33 (-1.55%) | 20.96 | 21.30 | 31.10K |
| 2024-11-08 | 21.07 | 21.29 | ↑$0.22 (1.04%) | 21.07 | 21.33 | 17.51K |
| 2024-11-07 | 21.19 | 21.06 | ↓$0.13 (-0.61%) | 21.03 | 21.26 | 19.33K |
| 2024-11-06 | 21.18 | 20.93 | ↓$0.25 (-1.18%) | 20.93 | 21.21 | 27.30K |
| 2024-11-05 | 21.19 | 21.20 | ↑$0.01 (0.05%) | 21.19 | 21.32 | 22.65K |
| 2024-11-04 | 21.08 | 21.18 | ↑$0.10 (0.47%) | 21.08 | 21.21 | 13.37K |
| 2024-11-01 | 21.07 | 21.00 | ↓$0.07 (-0.33%) | 20.95 | 21.24 | 27.52K |
| 2024-10-31 | 21.09 | 20.91 | ↓$0.18 (-0.85%) | 20.88 | 21.14 | 37.42K |
| 2024-10-30 | 20.84 | 21.00 | ↑$0.16 (0.77%) | 20.83 | 21.04 | 22.93K |
| 2024-10-29 | 20.88 | 20.83 | ↓$0.05 (-0.24%) | 20.80 | 20.97 | 44.98K |
| 2024-10-28 | 21.19 | 20.90 | ↓$0.29 (-1.37%) | 20.87 | 21.23 | 34.12K |
| 2024-10-25 | 21.27 | 21.14 | ↓$0.13 (-0.61%) | 21.12 | 21.35 | 27.34K |
| 2024-10-24 | 21.24 | 21.20 | ↓$0.04 (-0.19%) | 21.09 | 21.31 | 25.50K |
| 2024-10-23 | 21.37 | 21.17 | ↓$0.20 (-0.94%) | 21.14 | 21.41 | 52.62K |
| 2024-10-22 | 21.19 | 21.39 | ↑$0.20 (0.94%) | 21.18 | 21.41 | 71.32K |
| 2024-10-21 | 21.15 | 21.18 | ↑$0.03 (0.14%) | 20.96 | 21.20 | 66.33K |
Create an account or log in to view more rows.
$JPI Don't like that...
$JPI dont be a POS today
$JPI it can go lower
$JPI nice day!
$JPI I blocked some bears and I liked it!
$JPI Momentum is building...
$JPI I love this stonk!
$JPI HODLing
and buying more when I can.
$JPI Like if the Hedgies are fucked
$JPI i need more