Skip to main content
Nuveen Preferred Securities & Income Opportunities Fund (JPI)
NYSE: JPI · Real-Time Price · USD
20.02
-0.01 (-0.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

JPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.1420.1419.9720.0220.02-0.05%25,924
Feb 20, 202520.2520.2519.9520.0320.03-0.94%58,360
Feb 19, 202520.3820.3820.0120.2220.22-0.15%42,246
Feb 18, 202520.3120.3220.2220.2520.25-0.15%18,051
Feb 14, 202520.2220.3320.1120.2820.28-0.54%10,314
Feb 13, 202520.3020.5020.2620.3920.220.64%23,486
Feb 12, 202520.2620.3620.0820.2620.10-0.15%39,007
Feb 11, 202520.2620.4720.2620.2920.13-13,664
Feb 10, 202520.3720.4320.1120.2920.13-0.05%10,400
Feb 7, 202520.4120.4320.2820.3020.14-0.73%10,221
Feb 6, 202520.4820.5020.3620.4520.28-45,133
Feb 5, 202520.3020.5720.3020.4520.280.69%27,535
Feb 4, 202520.2620.3720.2520.3120.150.59%26,441
Feb 3, 202520.2520.2820.0020.1920.030.20%38,689
Jan 31, 202520.1220.1620.0120.1519.990.40%18,253
Jan 30, 202520.1620.2620.0420.0719.91-0.20%17,654
Jan 29, 202520.1720.2419.8920.1119.95-0.05%12,715
Jan 28, 202520.2120.2120.0820.1219.96-0.35%25,239
Jan 27, 202520.0520.2520.0520.1920.030.45%28,959
Jan 24, 202520.0520.1419.9020.1019.940.80%48,523
Jan 23, 202520.1020.1019.9019.9419.78-0.60%14,952
Jan 22, 202520.1420.2019.8920.0619.90-19,796
Jan 21, 202520.0520.2120.0520.0619.900.15%13,688
Jan 17, 202519.9920.1019.9620.0319.870.45%17,871
Jan 16, 202519.9620.0119.8319.9419.78-20,697
Jan 15, 202519.8119.9919.8119.9419.780.10%21,084
Jan 14, 202519.7619.9619.7219.9219.600.81%30,450
Jan 13, 202519.8019.8519.6819.7619.44-20,703
Jan 10, 202519.7019.7919.6819.7619.44-16,062
Jan 8, 202519.6919.8019.6419.7619.440.51%20,771
Jan 7, 202519.7619.9719.5919.6619.34-0.51%23,366
Jan 6, 202519.9519.9919.6519.7619.44-0.70%40,534
Jan 3, 202519.8619.9319.8419.9019.580.56%15,294
Jan 2, 202519.6519.8619.6519.7919.470.97%22,270
Dec 31, 202419.6919.7219.3519.6019.280.41%53,378
Dec 30, 202419.5119.6219.4119.5219.200.05%40,370
Dec 27, 202419.7419.7419.4419.5119.19-0.81%64,202
Dec 26, 202419.7819.9519.6719.6719.35-1.06%38,835
Dec 24, 202419.8519.9619.7219.8819.56-0.05%39,447
Dec 23, 202419.7319.9819.7219.8919.570.86%26,220
Dec 20, 202419.6119.8819.3619.7219.400.56%32,345
Dec 19, 202419.9119.9119.5119.6119.29-1.33%35,702
Dec 18, 202420.2120.2619.8419.8819.55-1.27%24,632
Dec 17, 202420.4920.5420.0120.1319.80-2.00%28,934
Dec 16, 202420.4020.6020.2920.5420.210.93%13,879
Dec 13, 202420.4620.8520.2820.3520.02-1.17%12,889
Dec 12, 202420.7120.8620.5220.5920.09-0.29%20,170
Dec 11, 202420.8021.0820.5520.6520.15-0.72%36,544
Dec 10, 202421.0021.0920.5720.8020.30-0.43%39,834
Dec 9, 202420.7220.9520.7220.8920.380.92%18,634
Dec 6, 202420.6720.7520.6520.7020.200.49%13,845
Dec 5, 202420.6620.7820.6020.6020.10-0.10%12,299
Dec 4, 202420.5920.7920.5520.6220.120.15%11,098
Dec 3, 202420.6820.8120.5520.5920.090.15%8,687
Dec 2, 202420.8320.8320.4520.5620.06-35,176
Nov 29, 202420.3520.6720.3520.5620.061.48%12,365
Nov 27, 202420.4920.5020.2520.2619.77-0.78%21,668
Nov 26, 202420.5220.6320.2920.4219.92-0.44%7,746
Nov 25, 202420.3820.7320.3020.5120.010.84%30,204
Nov 22, 202420.1420.4520.1420.3419.850.69%42,530
Nov 21, 202420.3520.3820.1420.2019.71-0.44%44,106
Nov 20, 202420.3720.4420.1920.2919.80-0.39%15,727
Nov 19, 202420.4620.5920.0920.3719.88-0.44%54,702
Nov 18, 202420.2720.5620.0620.4619.960.34%40,092
Nov 15, 202420.3820.4619.8720.3919.90-1.21%22,789
Nov 14, 202420.7420.9720.5020.6419.98-0.91%48,176
Nov 13, 202420.9221.0620.6420.8320.16-17,228
Nov 12, 202421.0921.0920.7020.8320.16-0.62%34,508
Nov 11, 202421.2921.3220.9620.9620.29-1.55%31,100
Nov 8, 202421.0721.3321.0721.2920.611.09%17,514
Nov 7, 202421.1921.2621.0321.0620.380.62%19,329
Nov 6, 202421.1821.2120.9320.9320.26-1.27%27,303
Nov 5, 202421.1921.3221.1821.2020.520.09%22,645
Nov 4, 202421.0821.2321.0821.1820.500.86%13,367
Nov 1, 202421.0721.2420.9521.0020.330.43%27,524
Oct 31, 202421.0921.1420.8820.9120.24-0.43%37,415
Oct 30, 202420.8421.0420.8321.0020.330.82%22,926
Oct 29, 202420.8820.9720.8020.8320.16-0.33%44,977
Oct 28, 202421.1921.2320.8720.9020.23-1.14%34,123
Oct 25, 202421.2721.3721.1221.1420.46-0.28%27,339
Oct 24, 202421.2421.3121.0921.2020.520.14%25,504
Oct 23, 202421.3721.4121.1321.1720.49-1.03%52,619
Oct 22, 202421.1921.4121.1821.3920.700.99%71,323
Oct 21, 202421.1521.2020.9621.1820.500.38%66,325
Oct 18, 202420.9021.1020.9021.1020.421.01%29,805
Oct 17, 202420.9721.0020.8520.8920.22-0.38%54,978
Oct 16, 202420.9521.0320.8820.9720.300.10%41,958
Oct 15, 202421.0421.1020.6920.9520.28-0.38%77,487
Oct 14, 202420.9521.0620.9021.0320.190.29%34,108
Oct 11, 202421.0921.1820.9620.9720.14-0.62%43,271
Oct 10, 202421.2221.2721.0321.1020.26-0.42%26,896
Oct 9, 202421.1921.3321.1421.1920.35-0.09%23,110
Oct 8, 202421.2321.3821.2021.2120.370.14%44,557
Oct 7, 202421.3321.4021.1421.1820.34-0.80%34,056
Oct 4, 202421.3521.4221.3021.3520.50-0.18%32,010
Oct 3, 202421.4121.4221.2421.3920.54-0.10%34,128
Oct 2, 202421.1421.4121.1121.4120.561.28%49,652
Oct 1, 202420.9221.1420.8021.1420.301.54%59,529
Sep 30, 202420.5720.8320.5120.8219.991.46%47,135
Sep 27, 202420.4020.5620.4020.5219.700.74%60,907