Nuveen Preferred and Income Fund (JPT) Historical Stock Data
15.87 ↑0.00 (0.00%)
As of November 3, 2023, 2:54pm EST.
Historical Data
In the past 30 trading days, JPT is up 0.10% a day on average. There have been 18 days where Nuveen Preferred and Income Fund closed green and 12 days where JPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 15.74 | 15.87 | ↑$0.13 (0.83%) | 15.74 | 16.06 | 9.16K |
| 2023-11-02 | 15.64 | 15.76 | ↑$0.12 (0.77%) | 15.48 | 15.85 | 11.45K |
| 2023-11-01 | 15.27 | 15.42 | ↑$0.15 (0.98%) | 15.06 | 15.79 | 18.92K |
| 2023-10-31 | 15.12 | 15.20 | ↑$0.08 (0.53%) | 15.12 | 15.27 | 12.49K |
| 2023-10-30 | 15.10 | 15.27 | ↑$0.17 (1.13%) | 14.97 | 15.27 | 12.92K |
| 2023-10-27 | 14.97 | 15.00 | ↑$0.03 (0.20%) | 14.93 | 15.11 | 9.45K |
| 2023-10-26 | 14.95 | 15.10 | ↑$0.15 (1.00%) | 14.90 | 15.18 | 30.64K |
| 2023-10-25 | 14.99 | 14.88 | ↓$0.11 (-0.73%) | 14.87 | 14.99 | 9.30K |
| 2023-10-24 | 14.95 | 15.08 | ↑$0.13 (0.87%) | 14.80 | 15.13 | 10.12K |
| 2023-10-23 | 14.88 | 14.89 | ↑$0.01 (0.05%) | 14.86 | 14.95 | 6.75K |
| 2023-10-20 | 14.86 | 14.91 | ↑$0.05 (0.34%) | 14.85 | 14.94 | 5.47K |
| 2023-10-19 | 15.01 | 14.92 | ↓$0.09 (-0.60%) | 14.92 | 15.01 | 2.61K |
| 2023-10-18 | 15.02 | 15.01 | ↓$0.01 (-0.07%) | 14.89 | 15.12 | 6.13K |
| 2023-10-17 | 15.01 | 15.10 | ↑$0.09 (0.60%) | 15.01 | 15.13 | 4.54K |
| 2023-10-16 | 15.09 | 15.14 | ↑$0.05 (0.33%) | 15.09 | 15.20 | 1.45K |
| 2023-10-13 | 15.27 | 15.13 | ↓$0.14 (-0.92%) | 15.13 | 15.27 | 1.64K |
| 2023-10-12 | 15.30 | 15.25 | ↓$0.05 (-0.33%) | 15.19 | 15.31 | 6.32K |
| 2023-10-11 | 15.30 | 15.45 | ↑$0.15 (0.98%) | 15.01 | 15.48 | 19.09K |
| 2023-10-10 | 15.11 | 15.36 | ↑$0.25 (1.65%) | 15.11 | 15.36 | 13.37K |
| 2023-10-09 | 15.15 | 15.10 | ↓$0.05 (-0.33%) | 14.98 | 15.27 | 20.74K |
| 2023-10-06 | 15.15 | 14.97 | ↓$0.18 (-1.19%) | 14.96 | 15.15 | 12.42K |
| 2023-10-05 | 15.22 | 15.11 | ↓$0.11 (-0.72%) | 15.04 | 15.40 | 7.90K |
| 2023-10-04 | 15.12 | 15.21 | ↑$0.09 (0.60%) | 15.12 | 15.26 | 7.88K |
| 2023-10-03 | 15.25 | 15.11 | ↓$0.14 (-0.92%) | 15.04 | 15.39 | 13.34K |
| 2023-10-02 | 15.79 | 15.35 | ↓$0.44 (-2.79%) | 15.30 | 15.79 | 7.12K |
| 2023-09-29 | 15.57 | 15.70 | ↑$0.13 (0.83%) | 15.57 | 15.82 | 14.44K |
| 2023-09-28 | 15.53 | 15.59 | ↑$0.06 (0.38%) | 15.53 | 15.62 | 7.45K |
| 2023-09-27 | 15.45 | 15.55 | ↑$0.10 (0.65%) | 15.40 | 15.55 | 8.40K |
| 2023-09-26 | 15.65 | 15.48 | ↓$0.17 (-1.09%) | 15.48 | 15.69 | 14.88K |
| 2023-09-25 | 15.65 | 15.64 | ↓$0.01 (-0.04%) | 15.54 | 15.65 | 827 |
Create an account or log in to view more rows.
$JPT man this will be good in coming weeks
$JPT Algorithms are playing games
$JPT headed back to all time highs shortly
$JPT Shorts talk the talk but cant walk the walk
$JPT let’s go down baby 😉
$JPT we all speculate but nobody knows what going to happen.
$JPT I’ll be buying more if this dips!
$JPT nice!!!
$JPT love when bulls come out
$JPT looking ready to breakout soon.