Nuveen Preferred Securities & Income Opportunities Fund (JPI) Historical Stock Data
19.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPI is down -0.27% a day on average. There have been 12 days where Nuveen Preferred Securities & Income Opportunities Fund closed green and 18 days where JPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 19.85 | 19.88 | ↑$0.03 (0.15%) | 19.72 | 19.96 | 39.45K |
| 2024-12-23 | 19.73 | 19.89 | ↑$0.16 (0.81%) | 19.72 | 19.98 | 26.22K |
| 2024-12-20 | 19.61 | 19.72 | ↑$0.11 (0.56%) | 19.36 | 19.88 | 32.35K |
| 2024-12-19 | 19.91 | 19.61 | ↓$0.30 (-1.51%) | 19.51 | 19.91 | 35.70K |
| 2024-12-18 | 20.21 | 19.88 | ↓$0.34 (-1.66%) | 19.84 | 20.26 | 24.63K |
| 2024-12-17 | 20.49 | 20.13 | ↓$0.36 (-1.76%) | 20.01 | 20.54 | 28.93K |
| 2024-12-16 | 20.40 | 20.54 | ↑$0.14 (0.69%) | 20.29 | 20.60 | 13.88K |
| 2024-12-13 | 20.46 | 20.35 | ↓$0.11 (-0.54%) | 20.28 | 20.85 | 12.89K |
| 2024-12-12 | 20.71 | 20.59 | ↓$0.12 (-0.58%) | 20.53 | 20.86 | 20.17K |
| 2024-12-11 | 20.80 | 20.65 | ↓$0.15 (-0.72%) | 20.55 | 21.08 | 36.23K |
| 2024-12-10 | 21.00 | 20.80 | ↓$0.20 (-0.95%) | 20.57 | 21.09 | 39.70K |
| 2024-12-09 | 20.72 | 20.89 | ↑$0.17 (0.82%) | 20.72 | 20.95 | 18.63K |
| 2024-12-06 | 20.67 | 20.70 | ↑$0.03 (0.15%) | 20.65 | 20.75 | 13.85K |
| 2024-12-05 | 20.66 | 20.60 | ↓$0.06 (-0.29%) | 20.60 | 20.78 | 12.30K |
| 2024-12-04 | 20.59 | 20.62 | ↑$0.03 (0.15%) | 20.55 | 20.79 | 11.10K |
| 2024-12-03 | 20.68 | 20.59 | ↓$0.09 (-0.44%) | 20.55 | 20.81 | 8.69K |
| 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 |
Create an account or log in to view more rows.
$JPI added
$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