Nuveen Preferred & Income Term Fund (JPI) Historical Stock Data
18.89 ↑0.07 (0.37%)
As of April 26, 2024, 10:33am EST.
Historical Data
In the past 30 trading days, JPI is up 0.02% a day on average. There have been 16 days where Nuveen Preferred & Income Term Fund closed green and 14 days where JPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.80 | 18.82 | ↑$0.02 (0.11%) | 18.70 | 18.86 | 40.89K |
| 2024-04-24 | 18.92 | 18.93 | ↑$0.01 (0.05%) | 18.85 | 18.98 | 36.85K |
| 2024-04-23 | 18.81 | 18.90 | ↑$0.09 (0.48%) | 18.79 | 19.00 | 39.56K |
| 2024-04-22 | 18.77 | 18.83 | ↑$0.06 (0.32%) | 18.75 | 18.84 | 22.37K |
| 2024-04-19 | 18.80 | 18.76 | ↓$0.04 (-0.21%) | 18.71 | 18.90 | 30.44K |
| 2024-04-18 | 18.85 | 18.80 | ↓$0.05 (-0.27%) | 18.75 | 18.85 | 26.34K |
| 2024-04-17 | 18.95 | 18.77 | ↓$0.18 (-0.95%) | 18.74 | 19.02 | 76.97K |
| 2024-04-16 | 18.69 | 18.93 | ↑$0.24 (1.28%) | 18.68 | 18.97 | 64.94K |
| 2024-04-15 | 18.82 | 18.75 | ↓$0.07 (-0.37%) | 18.71 | 18.85 | 110.22K |
| 2024-04-12 | 18.86 | 18.83 | ↓$0.03 (-0.16%) | 18.82 | 18.94 | 46.71K |
| 2024-04-11 | 19.05 | 19.02 | ↓$0.03 (-0.16%) | 18.93 | 19.06 | 45.39K |
| 2024-04-10 | 19.10 | 19.04 | ↓$0.06 (-0.31%) | 19.00 | 19.16 | 60.67K |
| 2024-04-09 | 19.05 | 19.19 | ↑$0.14 (0.73%) | 19.05 | 19.22 | 41.50K |
| 2024-04-08 | 19.02 | 19.05 | ↑$0.03 (0.16%) | 19.02 | 19.12 | 32.02K |
| 2024-04-05 | 19.05 | 19.04 | ↓$0.01 (-0.05%) | 19.03 | 19.07 | 34.74K |
| 2024-04-04 | 19.07 | 19.05 | ↓$0.02 (-0.10%) | 19.04 | 19.11 | 54.34K |
| 2024-04-03 | 19.03 | 19.03 | ↑$0.00 (0.00%) | 19.01 | 19.11 | 55.39K |
| 2024-04-02 | 19.14 | 19.07 | ↓$0.07 (-0.37%) | 19.05 | 19.14 | 44.22K |
| 2024-04-01 | 19.25 | 19.16 | ↓$0.09 (-0.47%) | 19.15 | 19.26 | 43.71K |
| 2024-03-28 | 19.14 | 19.24 | ↑$0.10 (0.52%) | 19.14 | 19.28 | 60.62K |
| 2024-03-27 | 19.23 | 19.17 | ↓$0.06 (-0.31%) | 19.12 | 19.24 | 71.70K |
| 2024-03-26 | 19.06 | 19.13 | ↑$0.07 (0.37%) | 19.06 | 19.14 | 33.35K |
| 2024-03-25 | 19.03 | 19.06 | ↑$0.03 (0.16%) | 19.03 | 19.11 | 78.71K |
| 2024-03-22 | 19.04 | 19.05 | ↑$0.01 (0.05%) | 19.00 | 19.05 | 72.52K |
| 2024-03-21 | 19.05 | 18.98 | ↓$0.07 (-0.37%) | 18.97 | 19.05 | 28.67K |
| 2024-03-20 | 18.87 | 18.98 | ↑$0.11 (0.58%) | 18.87 | 19.00 | 36.98K |
| 2024-03-19 | 18.84 | 18.86 | ↑$0.02 (0.11%) | 18.84 | 18.90 | 68.87K |
| 2024-03-18 | 18.80 | 18.82 | ↑$0.02 (0.11%) | 18.80 | 18.87 | 48.02K |
| 2024-03-15 | 18.77 | 18.80 | ↑$0.03 (0.16%) | 18.77 | 18.83 | 50.60K |
| 2024-03-14 | 18.89 | 18.82 | ↓$0.07 (-0.37%) | 18.80 | 18.92 | 39.76K |
Create an account or log in to view more rows.
$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
$JPI Algorithms are playing games
$JPI Tendie tickets on discount today!!!
$JPI what V recovery or fake pump
$JPI bounce back baby