Skip to main content
Nuveen Preferred Securities & Income Opportunities Fund (JPI)
NYSE: JPI · Real-Time Price · USD
20.06
+0.03 (0.15%)
Jan 21, 2025, 4:00 PM EST - Market closed

JPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.0520.2120.0520.0620.060.15%13,688
Jan 17, 202519.9920.1019.9620.0320.030.45%17,871
Jan 16, 202519.9620.0119.8319.9419.94-20,697
Jan 15, 202519.8119.9919.8119.9419.940.10%21,084
Jan 14, 202519.7619.9619.7219.9219.760.81%30,450
Jan 13, 202519.8019.8519.6819.7619.60-20,703
Jan 10, 202519.7019.7919.6819.7619.60-16,062
Jan 8, 202519.6919.8019.6419.7619.600.51%20,771
Jan 7, 202519.7619.9719.5919.6619.50-0.51%23,366
Jan 6, 202519.9519.9919.6519.7619.60-0.70%40,534
Jan 3, 202519.8619.9319.8419.9019.740.56%15,294
Jan 2, 202519.6519.8619.6519.7919.630.97%22,270
Dec 31, 202419.6919.7219.3519.6019.440.41%53,378
Dec 30, 202419.5119.6219.4119.5219.360.05%40,370
Dec 27, 202419.7419.7419.4419.5119.35-0.81%64,202
Dec 26, 202419.7819.9519.6719.6719.51-1.06%38,835
Dec 24, 202419.8519.9619.7219.8819.72-0.05%39,447
Dec 23, 202419.7319.9819.7219.8919.730.86%26,220
Dec 20, 202419.6119.8819.3619.7219.560.56%32,345
Dec 19, 202419.9119.9119.5119.6119.45-1.33%35,702
Dec 18, 202420.2120.2619.8419.8819.71-1.27%24,632
Dec 17, 202420.4920.5420.0120.1319.96-2.00%28,934
Dec 16, 202420.4020.6020.2920.5420.370.93%13,879
Dec 13, 202420.4620.8520.2820.3520.18-1.17%12,889
Dec 12, 202420.7120.8620.5220.5920.26-0.29%20,170
Dec 11, 202420.8021.0820.5520.6520.31-0.72%36,544
Dec 10, 202421.0021.0920.5720.8020.46-0.43%39,834
Dec 9, 202420.7220.9520.7220.8920.550.92%18,634
Dec 6, 202420.6720.7520.6520.7020.360.49%13,845
Dec 5, 202420.6620.7820.6020.6020.27-0.10%12,299
Dec 4, 202420.5920.7920.5520.6220.280.15%11,098
Dec 3, 202420.6820.8120.5520.5920.260.15%8,687
Dec 2, 202420.8320.8320.4520.5620.23-35,176
Nov 29, 202420.3520.6720.3520.5620.231.48%12,365
Nov 27, 202420.4920.5020.2520.2619.93-0.78%21,668
Nov 26, 202420.5220.6320.2920.4220.09-0.44%7,746
Nov 25, 202420.3820.7320.3020.5120.180.84%30,204
Nov 22, 202420.1420.4520.1420.3420.010.69%42,530
Nov 21, 202420.3520.3820.1420.2019.87-0.44%44,106
Nov 20, 202420.3720.4420.1920.2919.96-0.39%15,727
Nov 19, 202420.4620.5920.0920.3720.04-0.44%54,702
Nov 18, 202420.2720.5620.0620.4620.130.34%40,092
Nov 15, 202420.3820.4619.8720.3920.06-1.21%22,789
Nov 14, 202420.7420.9720.5020.6420.14-0.91%48,176
Nov 13, 202420.9221.0620.6420.8320.33-17,228
Nov 12, 202421.0921.0920.7020.8320.33-0.62%34,508
Nov 11, 202421.2921.3220.9620.9620.45-1.55%31,100
Nov 8, 202421.0721.3321.0721.2920.771.09%17,514
Nov 7, 202421.1921.2621.0321.0620.550.62%19,329
Nov 6, 202421.1821.2120.9320.9320.42-1.27%27,303
Nov 5, 202421.1921.3221.1821.2020.690.09%22,645
Nov 4, 202421.0821.2321.0821.1820.670.86%13,367
Nov 1, 202421.0721.2420.9521.0020.490.43%27,524
Oct 31, 202421.0921.1420.8820.9120.40-0.43%37,415
Oct 30, 202420.8421.0420.8321.0020.490.82%22,926
Oct 29, 202420.8820.9720.8020.8320.33-0.33%44,977
Oct 28, 202421.1921.2320.8720.9020.39-1.14%34,123
Oct 25, 202421.2721.3721.1221.1420.63-0.28%27,339
Oct 24, 202421.2421.3121.0921.2020.690.14%25,504
Oct 23, 202421.3721.4121.1321.1720.66-1.03%52,619
Oct 22, 202421.1921.4121.1821.3920.870.99%71,323
Oct 21, 202421.1521.2020.9621.1820.670.38%66,325
Oct 18, 202420.9021.1020.9021.1020.591.01%29,805
Oct 17, 202420.9721.0020.8520.8920.38-0.38%54,978
Oct 16, 202420.9521.0320.8820.9720.460.10%41,958
Oct 15, 202421.0421.1020.6920.9520.44-0.38%77,487
Oct 14, 202420.9521.0620.9021.0320.360.29%34,108
Oct 11, 202421.0921.1820.9620.9720.30-0.62%43,271
Oct 10, 202421.2221.2721.0321.1020.43-0.42%26,896
Oct 9, 202421.1921.3321.1421.1920.51-0.09%23,110
Oct 8, 202421.2321.3821.2021.2120.530.14%44,557
Oct 7, 202421.3321.4021.1421.1820.50-0.80%34,056
Oct 4, 202421.3521.4221.3021.3520.67-0.18%32,010
Oct 3, 202421.4121.4221.2421.3920.71-0.10%34,128
Oct 2, 202421.1421.4121.1121.4120.731.28%49,652
Oct 1, 202420.9221.1420.8021.1420.471.54%59,529
Sep 30, 202420.5720.8320.5120.8220.161.46%47,135
Sep 27, 202420.4020.5620.4020.5219.870.74%60,907
Sep 26, 202420.4620.4620.3120.3719.72-67,955
Sep 25, 202420.4820.4820.3520.3719.72-0.10%37,917
Sep 24, 202420.3520.3920.2920.3919.740.44%44,333
Sep 23, 202420.2020.3320.1320.3019.650.64%29,772
Sep 20, 202420.0920.1919.9920.1719.530.65%36,794
Sep 19, 202419.8620.0619.8020.0419.401.11%58,865
Sep 18, 202419.7419.8519.6919.8219.190.41%46,949
Sep 17, 202419.8319.8519.7119.7419.11-0.05%39,753
Sep 16, 202419.7419.7719.6619.7519.120.56%50,048
Sep 13, 202419.6219.7019.5519.6419.01-0.30%22,002
Sep 12, 202419.5919.7319.5919.7018.910.46%27,293
Sep 11, 202419.7319.7619.5119.6118.83-0.51%60,194
Sep 10, 202419.7019.8019.6619.7118.920.04%22,059
Sep 9, 202419.6419.7619.6019.7018.910.26%48,941
Sep 6, 202419.7019.7819.5819.6518.86-0.41%73,427
Sep 5, 202419.7719.8319.6919.7318.94-0.15%42,310
Sep 4, 202419.7319.8419.7019.7618.970.15%52,536
Sep 3, 202419.7719.8119.6519.7318.94-0.10%51,216
Aug 30, 202419.6719.8019.6719.7518.960.15%43,764
Aug 29, 202419.5619.7719.5519.7218.930.61%66,611
Aug 28, 202419.4219.6419.4219.6018.820.72%53,212
Aug 27, 202419.4119.4819.3719.4618.68-0.15%26,550