Nuveen Preferred Securities & Income Opportunities Fund (JPI)
NYSE: JPI · Real-Time Price · USD
19.61
-0.05 (-0.25%)
At close: Mar 28, 2025, 4:00 PM
19.53
-0.08 (-0.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT
JPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.69 | 19.74 | 19.55 | 19.61 | 19.61 | -0.25% | 8,383 |
| Mar 27, 2025 | 19.64 | 19.71 | 19.56 | 19.66 | 19.66 | 0.03% | 19,966 |
| Mar 26, 2025 | 19.69 | 19.77 | 19.64 | 19.66 | 19.66 | -0.43% | 28,018 |
| Mar 25, 2025 | 19.76 | 19.76 | 19.65 | 19.74 | 19.74 | 0.15% | 23,166 |
| Mar 24, 2025 | 19.71 | 19.75 | 19.67 | 19.71 | 19.71 | 0.10% | 18,883 |
| Mar 21, 2025 | 19.80 | 19.80 | 19.57 | 19.69 | 19.69 | -0.05% | 30,265 |
| Mar 20, 2025 | 19.60 | 19.74 | 19.60 | 19.70 | 19.70 | 0.25% | 21,882 |
| Mar 19, 2025 | 19.64 | 19.67 | 19.50 | 19.65 | 19.65 | 0.46% | 32,507 |
| Mar 18, 2025 | 19.51 | 19.60 | 19.49 | 19.56 | 19.56 | -0.15% | 15,762 |
| Mar 17, 2025 | 19.49 | 19.59 | 19.37 | 19.59 | 19.59 | 1.24% | 29,313 |
| Mar 14, 2025 | 19.44 | 19.50 | 19.34 | 19.35 | 19.35 | -0.87% | 17,449 |
| Mar 13, 2025 | 19.63 | 19.75 | 19.52 | 19.52 | 19.35 | -0.81% | 54,691 |
| Mar 12, 2025 | 19.73 | 19.79 | 19.59 | 19.68 | 19.51 | 0.20% | 36,566 |
| Mar 11, 2025 | 19.67 | 19.78 | 19.59 | 19.64 | 19.47 | 0.20% | 34,911 |
| Mar 10, 2025 | 19.76 | 20.00 | 19.60 | 19.60 | 19.43 | -1.01% | 25,832 |
| Mar 7, 2025 | 19.99 | 19.99 | 19.76 | 19.80 | 19.63 | -0.45% | 21,608 |
| Mar 6, 2025 | 19.97 | 20.00 | 19.89 | 19.89 | 19.72 | -0.45% | 16,746 |
| Mar 5, 2025 | 20.04 | 20.05 | 19.91 | 19.98 | 19.81 | -0.40% | 14,184 |
| Mar 4, 2025 | 20.15 | 20.39 | 20.02 | 20.06 | 19.89 | -0.25% | 50,303 |
| Mar 3, 2025 | 20.11 | 20.17 | 20.03 | 20.11 | 19.94 | 0.50% | 31,057 |
| Feb 28, 2025 | 19.87 | 20.01 | 19.83 | 20.01 | 19.84 | 1.16% | 24,226 |
| Feb 27, 2025 | 19.92 | 19.97 | 19.78 | 19.78 | 19.61 | -0.60% | 22,331 |
| Feb 26, 2025 | 19.90 | 20.02 | 19.86 | 19.90 | 19.73 | -0.25% | 13,730 |
| Feb 25, 2025 | 19.98 | 20.12 | 19.85 | 19.95 | 19.78 | -0.15% | 39,255 |
| Feb 24, 2025 | 20.10 | 20.10 | 19.92 | 19.98 | 19.81 | -0.20% | 13,068 |
| Feb 21, 2025 | 20.14 | 20.14 | 19.97 | 20.02 | 19.85 | -0.05% | 25,924 |
| Feb 20, 2025 | 20.25 | 20.25 | 19.95 | 20.03 | 19.86 | -0.94% | 58,360 |
| Feb 19, 2025 | 20.38 | 20.38 | 20.01 | 20.22 | 20.05 | -0.15% | 42,246 |
| Feb 18, 2025 | 20.31 | 20.32 | 20.22 | 20.25 | 20.08 | -0.15% | 18,051 |
| Feb 14, 2025 | 20.22 | 20.33 | 20.11 | 20.28 | 20.11 | -0.54% | 10,314 |
| Feb 13, 2025 | 20.30 | 20.50 | 20.26 | 20.39 | 20.05 | 0.64% | 23,486 |
| Feb 12, 2025 | 20.26 | 20.36 | 20.08 | 20.26 | 19.93 | -0.15% | 39,007 |
| Feb 11, 2025 | 20.26 | 20.47 | 20.26 | 20.29 | 19.95 | - | 13,664 |
| Feb 10, 2025 | 20.37 | 20.43 | 20.11 | 20.29 | 19.95 | -0.05% | 10,400 |
| Feb 7, 2025 | 20.41 | 20.43 | 20.28 | 20.30 | 19.96 | -0.73% | 10,221 |
| Feb 6, 2025 | 20.48 | 20.50 | 20.36 | 20.45 | 20.11 | - | 45,133 |
| Feb 5, 2025 | 20.30 | 20.57 | 20.30 | 20.45 | 20.11 | 0.69% | 27,535 |
| Feb 4, 2025 | 20.26 | 20.37 | 20.25 | 20.31 | 19.97 | 0.59% | 26,441 |
| Feb 3, 2025 | 20.25 | 20.28 | 20.00 | 20.19 | 19.86 | 0.20% | 38,689 |
| Jan 31, 2025 | 20.12 | 20.16 | 20.01 | 20.15 | 19.82 | 0.40% | 18,253 |
| Jan 30, 2025 | 20.16 | 20.26 | 20.04 | 20.07 | 19.74 | -0.20% | 17,654 |
| Jan 29, 2025 | 20.17 | 20.24 | 19.89 | 20.11 | 19.78 | -0.05% | 12,715 |
| Jan 28, 2025 | 20.21 | 20.21 | 20.08 | 20.12 | 19.79 | -0.35% | 25,239 |
| Jan 27, 2025 | 20.05 | 20.25 | 20.05 | 20.19 | 19.86 | 0.45% | 28,959 |
| Jan 24, 2025 | 20.05 | 20.14 | 19.90 | 20.10 | 19.77 | 0.80% | 48,523 |
| Jan 23, 2025 | 20.10 | 20.10 | 19.90 | 19.94 | 19.61 | -0.60% | 14,952 |
| Jan 22, 2025 | 20.14 | 20.20 | 19.89 | 20.06 | 19.73 | - | 19,796 |
| Jan 21, 2025 | 20.05 | 20.21 | 20.05 | 20.06 | 19.73 | 0.15% | 13,688 |
| Jan 17, 2025 | 19.99 | 20.10 | 19.96 | 20.03 | 19.70 | 0.45% | 17,871 |
| Jan 16, 2025 | 19.96 | 20.01 | 19.83 | 19.94 | 19.61 | - | 20,697 |