Nuveen Preferred Securities & Income Opportunities Fund (JPI)
Sep 22, 2025 - JPI was delisted (reason: merged into JPC)
20.68
-0.04 (-0.19%)
Inactive · Last trade price on Sep 19, 2025
JPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20.64 | 20.72 | 20.64 | 20.68 | 20.68 | -0.19% | 30,876 |
| Sep 18, 2025 | 20.75 | 20.75 | 20.65 | 20.72 | 20.72 | 0.14% | 27,065 |
| Sep 17, 2025 | 20.71 | 20.72 | 20.66 | 20.69 | 20.69 | -0.05% | 16,508 |
| Sep 16, 2025 | 20.63 | 20.70 | 20.58 | 20.70 | 20.70 | 0.49% | 19,750 |
| Sep 15, 2025 | 20.64 | 20.64 | 20.51 | 20.60 | 20.60 | -0.43% | 30,485 |
| Sep 12, 2025 | 20.70 | 20.74 | 20.55 | 20.69 | 20.52 | -0.05% | 26,461 |
| Sep 11, 2025 | 20.71 | 20.74 | 20.52 | 20.70 | 20.53 | 0.29% | 36,843 |
| Sep 10, 2025 | 20.67 | 20.67 | 20.49 | 20.64 | 20.47 | 0.49% | 38,867 |
| Sep 9, 2025 | 20.53 | 20.56 | 20.45 | 20.54 | 20.38 | -0.05% | 54,043 |
| Sep 8, 2025 | 20.53 | 20.70 | 20.45 | 20.55 | 20.39 | 0.39% | 63,432 |
| Sep 5, 2025 | 20.55 | 20.56 | 20.39 | 20.47 | 20.31 | 0.24% | 43,332 |
| Sep 4, 2025 | 20.45 | 20.45 | 20.27 | 20.42 | 20.26 | 0.42% | 30,968 |
| Sep 3, 2025 | 20.25 | 20.38 | 20.23 | 20.34 | 20.17 | 0.22% | 25,837 |
| Sep 2, 2025 | 20.22 | 20.29 | 20.22 | 20.29 | 20.13 | 0.40% | 29,844 |
| Aug 29, 2025 | 20.21 | 20.23 | 20.15 | 20.21 | 20.05 | 0.10% | 18,065 |
| Aug 28, 2025 | 20.20 | 20.32 | 20.18 | 20.19 | 20.03 | -0.10% | 33,958 |
| Aug 27, 2025 | 20.25 | 20.35 | 20.17 | 20.21 | 20.05 | -0.17% | 23,898 |
| Aug 26, 2025 | 20.23 | 20.31 | 20.23 | 20.25 | 20.08 | 0.12% | 17,881 |
| Aug 25, 2025 | 20.25 | 20.34 | 20.19 | 20.22 | 20.06 | -0.79% | 24,660 |
| Aug 22, 2025 | 20.31 | 20.42 | 20.00 | 20.38 | 20.22 | 0.99% | 16,760 |
| Aug 21, 2025 | 20.25 | 20.28 | 20.15 | 20.18 | 20.02 | -0.39% | 21,708 |
| Aug 20, 2025 | 20.23 | 20.32 | 20.14 | 20.26 | 20.10 | - | 19,532 |
| Aug 19, 2025 | 20.23 | 20.32 | 20.13 | 20.26 | 20.10 | -0.05% | 12,148 |
| Aug 18, 2025 | 20.31 | 20.38 | 20.22 | 20.27 | 20.11 | -0.15% | 22,765 |
| Aug 15, 2025 | 20.38 | 20.46 | 20.25 | 20.30 | 20.14 | -0.83% | 16,041 |
| Aug 14, 2025 | 20.44 | 20.53 | 20.42 | 20.47 | 20.14 | 0.20% | 13,055 |
| Aug 13, 2025 | 20.54 | 20.64 | 20.41 | 20.43 | 20.10 | -0.47% | 30,280 |
| Aug 12, 2025 | 20.46 | 20.56 | 20.40 | 20.53 | 20.20 | 0.18% | 13,530 |
| Aug 11, 2025 | 20.46 | 20.56 | 20.34 | 20.49 | 20.16 | 0.29% | 8,584 |
| Aug 8, 2025 | 20.40 | 20.50 | 20.40 | 20.43 | 20.10 | 0.29% | 10,270 |
| Aug 7, 2025 | 20.35 | 20.52 | 20.35 | 20.37 | 20.04 | - | 8,520 |
| Aug 6, 2025 | 20.45 | 20.51 | 20.28 | 20.37 | 20.04 | -0.29% | 20,400 |
| Aug 5, 2025 | 20.44 | 20.54 | 20.42 | 20.43 | 20.10 | 0.05% | 10,547 |
| Aug 4, 2025 | 20.47 | 20.51 | 20.38 | 20.42 | 20.09 | -0.05% | 15,698 |
| Aug 1, 2025 | 20.66 | 20.70 | 20.38 | 20.43 | 20.10 | -0.54% | 31,843 |
| Jul 31, 2025 | 20.36 | 20.54 | 20.36 | 20.54 | 20.21 | 1.10% | 16,557 |
| Jul 30, 2025 | 20.34 | 20.47 | 20.32 | 20.32 | 19.99 | -0.17% | 27,571 |
| Jul 29, 2025 | 20.48 | 20.48 | 20.35 | 20.35 | 20.02 | -0.65% | 9,185 |
| Jul 28, 2025 | 20.43 | 20.59 | 20.37 | 20.48 | 20.16 | 0.26% | 24,877 |
| Jul 25, 2025 | 20.43 | 20.44 | 20.30 | 20.43 | 20.10 | 0.64% | 11,154 |
| Jul 24, 2025 | 20.27 | 20.38 | 20.27 | 20.30 | 19.97 | -0.15% | 14,302 |
| Jul 23, 2025 | 20.32 | 20.33 | 20.20 | 20.33 | 20.00 | 0.30% | 13,307 |
| Jul 22, 2025 | 20.32 | 20.38 | 20.25 | 20.27 | 19.94 | -0.30% | 24,520 |
| Jul 21, 2025 | 20.28 | 20.40 | 20.28 | 20.33 | 20.00 | -0.10% | 20,102 |
| Jul 18, 2025 | 20.38 | 20.48 | 20.33 | 20.35 | 20.02 | -0.54% | 13,993 |
| Jul 17, 2025 | 20.43 | 20.64 | 20.34 | 20.46 | 20.13 | -0.27% | 38,198 |
| Jul 16, 2025 | 20.53 | 20.84 | 20.47 | 20.52 | 20.19 | -0.12% | 10,895 |
| Jul 15, 2025 | 20.59 | 20.66 | 20.46 | 20.54 | 20.21 | -0.58% | 10,868 |
| Jul 14, 2025 | 20.57 | 20.72 | 20.55 | 20.66 | 20.17 | 0.05% | 26,060 |
| Jul 11, 2025 | 20.64 | 20.84 | 20.61 | 20.65 | 20.16 | -0.29% | 13,518 |