Nuveen Preferred Securities & Income Opportunities Fund (JPI)
NYSE: JPI · Real-Time Price · USD
19.86
-0.09 (-0.45%)
Apr 25, 2025, 4:00 PM EDT - Market closed
JPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.99 | 20.06 | 19.74 | 19.86 | 19.86 | -0.45% | 14,638 |
| Apr 24, 2025 | 19.87 | 20.16 | 19.69 | 19.95 | 19.95 | 0.40% | 77,908 |
| Apr 23, 2025 | 19.92 | 20.14 | 19.63 | 19.87 | 19.87 | 0.51% | 42,822 |
| Apr 22, 2025 | 19.42 | 19.77 | 19.42 | 19.77 | 19.77 | 1.85% | 15,837 |
| Apr 21, 2025 | 19.23 | 19.49 | 19.23 | 19.41 | 19.41 | 0.36% | 32,355 |
| Apr 17, 2025 | 19.23 | 19.48 | 19.01 | 19.34 | 19.34 | 0.73% | 22,292 |
| Apr 16, 2025 | 19.28 | 19.34 | 19.05 | 19.20 | 19.20 | -0.67% | 66,214 |
| Apr 15, 2025 | 17.95 | 20.40 | 17.95 | 19.33 | 19.33 | 6.15% | 885,245 |
| Apr 14, 2025 | 18.17 | 18.31 | 18.11 | 18.21 | 18.06 | 0.77% | 16,219 |
| Apr 11, 2025 | 18.07 | 18.14 | 17.90 | 18.07 | 17.92 | -0.06% | 5,986 |
| Apr 10, 2025 | 18.76 | 18.76 | 17.75 | 18.08 | 17.93 | -5.74% | 44,217 |
| Apr 9, 2025 | 17.79 | 19.18 | 17.78 | 19.18 | 19.02 | 6.79% | 40,092 |
| Apr 8, 2025 | 17.80 | 18.20 | 17.80 | 17.96 | 17.81 | 2.16% | 60,970 |
| Apr 7, 2025 | 18.19 | 18.19 | 17.20 | 17.58 | 17.43 | -3.72% | 62,490 |
| Apr 4, 2025 | 19.28 | 19.28 | 18.21 | 18.26 | 18.11 | -5.92% | 39,823 |
| Apr 3, 2025 | 19.56 | 19.70 | 19.33 | 19.41 | 19.25 | -1.32% | 25,416 |
| Apr 2, 2025 | 19.70 | 19.70 | 19.57 | 19.67 | 19.50 | 0.05% | 9,623 |
| Apr 1, 2025 | 19.78 | 19.78 | 19.62 | 19.66 | 19.49 | -0.05% | 17,633 |
| Mar 31, 2025 | 19.65 | 19.68 | 19.56 | 19.67 | 19.50 | 0.31% | 23,477 |
| Mar 28, 2025 | 19.69 | 19.74 | 19.55 | 19.61 | 19.44 | -0.25% | 8,383 |
| Mar 27, 2025 | 19.64 | 19.71 | 19.56 | 19.66 | 19.49 | 0.03% | 19,966 |
| Mar 26, 2025 | 19.69 | 19.77 | 19.64 | 19.66 | 19.49 | -0.43% | 28,018 |
| Mar 25, 2025 | 19.76 | 19.76 | 19.65 | 19.74 | 19.57 | 0.15% | 23,166 |
| Mar 24, 2025 | 19.71 | 19.75 | 19.67 | 19.71 | 19.54 | 0.10% | 18,883 |
| Mar 21, 2025 | 19.80 | 19.80 | 19.57 | 19.69 | 19.52 | -0.05% | 30,265 |
| Mar 20, 2025 | 19.60 | 19.74 | 19.60 | 19.70 | 19.53 | 0.25% | 21,882 |
| Mar 19, 2025 | 19.64 | 19.67 | 19.50 | 19.65 | 19.48 | 0.46% | 32,507 |
| Mar 18, 2025 | 19.51 | 19.60 | 19.49 | 19.56 | 19.39 | -0.15% | 15,762 |
| Mar 17, 2025 | 19.49 | 19.59 | 19.37 | 19.59 | 19.42 | 1.24% | 29,313 |
| Mar 14, 2025 | 19.44 | 19.50 | 19.34 | 19.35 | 19.19 | -0.87% | 17,449 |
| Mar 13, 2025 | 19.63 | 19.75 | 19.52 | 19.52 | 19.19 | -0.81% | 54,691 |
| Mar 12, 2025 | 19.73 | 19.79 | 19.59 | 19.68 | 19.35 | 0.20% | 36,566 |
| Mar 11, 2025 | 19.67 | 19.78 | 19.59 | 19.64 | 19.31 | 0.20% | 34,911 |
| Mar 10, 2025 | 19.76 | 20.00 | 19.60 | 19.60 | 19.27 | -1.01% | 25,832 |
| Mar 7, 2025 | 19.99 | 19.99 | 19.76 | 19.80 | 19.46 | -0.45% | 21,608 |
| Mar 6, 2025 | 19.97 | 20.00 | 19.89 | 19.89 | 19.55 | -0.45% | 16,746 |
| Mar 5, 2025 | 20.04 | 20.05 | 19.91 | 19.98 | 19.64 | -0.40% | 14,184 |
| Mar 4, 2025 | 20.15 | 20.39 | 20.02 | 20.06 | 19.72 | -0.25% | 50,303 |
| Mar 3, 2025 | 20.11 | 20.17 | 20.03 | 20.11 | 19.77 | 0.50% | 31,057 |
| Feb 28, 2025 | 19.87 | 20.01 | 19.83 | 20.01 | 19.67 | 1.16% | 24,226 |
| Feb 27, 2025 | 19.92 | 19.97 | 19.78 | 19.78 | 19.45 | -0.60% | 22,331 |
| Feb 26, 2025 | 19.90 | 20.02 | 19.86 | 19.90 | 19.56 | -0.25% | 13,730 |
| Feb 25, 2025 | 19.98 | 20.12 | 19.85 | 19.95 | 19.61 | -0.15% | 39,255 |
| Feb 24, 2025 | 20.10 | 20.10 | 19.92 | 19.98 | 19.64 | -0.20% | 13,068 |
| Feb 21, 2025 | 20.14 | 20.14 | 19.97 | 20.02 | 19.68 | -0.05% | 25,924 |
| Feb 20, 2025 | 20.25 | 20.25 | 19.95 | 20.03 | 19.69 | -0.94% | 58,360 |
| Feb 19, 2025 | 20.38 | 20.38 | 20.01 | 20.22 | 19.88 | -0.15% | 42,246 |
| Feb 18, 2025 | 20.31 | 20.32 | 20.22 | 20.25 | 19.91 | -0.15% | 18,051 |
| Feb 14, 2025 | 20.22 | 20.33 | 20.11 | 20.28 | 19.94 | -0.54% | 10,314 |
| Feb 13, 2025 | 20.30 | 20.50 | 20.26 | 20.39 | 19.88 | 0.64% | 23,486 |