Skip to main content
Nuveen Preferred Securities & Income Opportunities Fund (JPI)
NYSE: JPI · Real-Time Price · USD
20.34
+0.05 (0.25%)
Nov 21, 2024, 10:31 AM EST - Market open

JPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.3720.4420.1920.2920.29-0.39%15,727
Nov 19, 202420.4620.5920.0920.3720.37-0.44%54,702
Nov 18, 202420.2720.5620.0620.4620.460.34%40,092
Nov 15, 202420.3820.4619.8720.3920.39-1.21%22,789
Nov 14, 202420.7420.9720.5020.6420.47-0.91%48,176
Nov 13, 202420.9221.0620.6420.8320.66-17,228
Nov 12, 202421.0921.0920.7020.8320.66-0.62%34,508
Nov 11, 202421.2921.3220.9620.9620.79-1.55%31,100
Nov 8, 202421.0721.3321.0721.2921.121.09%17,514
Nov 7, 202421.1921.2621.0321.0620.890.62%19,329
Nov 6, 202421.1821.2120.9320.9320.76-1.27%27,303
Nov 5, 202421.1921.3221.1821.2021.030.09%22,645
Nov 4, 202421.0821.2321.0821.1821.010.86%13,367
Nov 1, 202421.0721.2420.9521.0020.830.43%27,524
Oct 31, 202421.0921.1420.8820.9120.74-0.43%37,415
Oct 30, 202420.8421.0420.8321.0020.830.82%22,926
Oct 29, 202420.8820.9720.8020.8320.66-0.33%44,977
Oct 28, 202421.1921.2320.8720.9020.73-1.14%34,123
Oct 25, 202421.2721.3721.1221.1420.97-0.28%27,339
Oct 24, 202421.2421.3121.0921.2021.030.14%25,504
Oct 23, 202421.3721.4121.1321.1721.00-1.03%52,619
Oct 22, 202421.1921.4121.1821.3921.220.99%71,323
Oct 21, 202421.1521.2020.9621.1821.010.38%66,325
Oct 18, 202420.9021.1020.9021.1020.931.01%29,805
Oct 17, 202420.9721.0020.8520.8920.72-0.38%54,978
Oct 16, 202420.9521.0320.8820.9720.800.10%41,958
Oct 15, 202421.0421.1020.6920.9520.78-0.38%77,487
Oct 14, 202420.9521.0620.9021.0320.700.29%34,108
Oct 11, 202421.0921.1820.9620.9720.64-0.62%43,271
Oct 10, 202421.2221.2721.0321.1020.77-0.42%26,896
Oct 9, 202421.1921.3321.1421.1920.85-0.09%23,110
Oct 8, 202421.2321.3821.2021.2120.870.14%44,557
Oct 7, 202421.3321.4021.1421.1820.84-0.80%34,056
Oct 4, 202421.3521.4221.3021.3521.01-0.18%32,010
Oct 3, 202421.4121.4221.2421.3921.05-0.10%34,128
Oct 2, 202421.1421.4121.1121.4121.071.28%49,652
Oct 1, 202420.9221.1420.8021.1420.801.54%59,529
Sep 30, 202420.5720.8320.5120.8220.491.46%47,135
Sep 27, 202420.4020.5620.4020.5220.190.74%60,907
Sep 26, 202420.4620.4620.3120.3720.05-67,955
Sep 25, 202420.4820.4820.3520.3720.05-0.10%37,917
Sep 24, 202420.3520.3920.2920.3920.070.44%44,333
Sep 23, 202420.2020.3320.1320.3019.980.64%29,772
Sep 20, 202420.0920.1919.9920.1719.850.65%36,794
Sep 19, 202419.8620.0619.8020.0419.721.11%58,865
Sep 18, 202419.7419.8519.6919.8219.510.41%46,949
Sep 17, 202419.8319.8519.7119.7419.43-0.05%39,753
Sep 16, 202419.7419.7719.6619.7519.440.56%50,048
Sep 13, 202419.6219.7019.5519.6419.33-0.30%22,002
Sep 12, 202419.5919.7319.5919.7019.230.46%27,293
Sep 11, 202419.7319.7619.5119.6119.14-0.51%60,194
Sep 10, 202419.7019.8019.6619.7119.240.04%22,059
Sep 9, 202419.6419.7619.6019.7019.230.26%48,941
Sep 6, 202419.7019.7819.5819.6519.18-0.41%73,427
Sep 5, 202419.7719.8319.6919.7319.25-0.15%42,310
Sep 4, 202419.7319.8419.7019.7619.280.15%52,536
Sep 3, 202419.7719.8119.6519.7319.25-0.10%51,216
Aug 30, 202419.6719.8019.6719.7519.270.15%43,764
Aug 29, 202419.5619.7719.5519.7219.240.61%66,611
Aug 28, 202419.4219.6419.4219.6019.130.72%53,212
Aug 27, 202419.4119.4819.3719.4618.99-0.15%26,550
Aug 26, 202419.4119.5419.3419.4919.020.31%32,585
Aug 23, 202419.4219.5519.3919.4318.960.21%84,209
Aug 22, 202419.4019.4219.2819.3918.920.10%39,047
Aug 21, 202419.4019.4019.2319.3718.900.36%98,660
Aug 20, 202419.3319.4219.2019.3018.83-0.52%78,554
Aug 19, 202419.5319.5819.3819.4018.84-0.31%82,262
Aug 16, 202419.2919.4719.2919.4618.900.62%33,370
Aug 15, 202419.5619.5719.2919.3418.78-2.84%79,878
Aug 14, 202419.9219.9319.8819.9119.33-0.08%28,794
Aug 13, 202419.8819.9219.8519.9219.340.30%106,332
Aug 12, 202419.8219.8819.8219.8619.280.15%169,687
Aug 9, 202419.7719.8519.7719.8319.25-137,030
Aug 8, 202419.8319.8719.8019.8319.250.10%99,940
Aug 7, 202419.7919.8719.7919.8119.230.15%101,407
Aug 6, 202419.5219.7919.4619.7819.211.70%138,904
Aug 5, 202419.5019.8019.3519.4518.89-2.06%456,356
Aug 2, 202419.8319.8719.8019.8619.280.05%71,654
Aug 1, 202419.9019.9019.8019.8519.27-0.10%83,361
Jul 31, 202419.8419.8919.8019.8719.290.15%73,655
Jul 30, 202419.7919.8419.7919.8419.260.25%231,719
Jul 29, 202419.8119.8419.7719.7919.22-0.15%118,452
Jul 26, 202419.8319.8419.8019.8219.24-0.10%76,903
Jul 25, 202419.8019.8519.7919.8419.260.25%95,618
Jul 24, 202419.8019.8319.7619.7919.22-0.10%126,756
Jul 23, 202419.7619.8419.7619.8119.230.05%68,822
Jul 22, 202419.8119.8919.8019.8019.23-0.05%73,151
Jul 19, 202419.8119.8419.7519.8119.23-0.10%56,438
Jul 18, 202419.7319.8319.7319.8319.250.61%109,216
Jul 17, 202419.6019.7419.5819.7119.140.20%30,253
Jul 16, 202419.6019.7119.6019.6719.100.36%92,549
Jul 15, 202419.5919.6619.5319.6019.03-0.41%82,665
Jul 12, 202419.6819.7419.6219.6819.010.03%54,107
Jul 11, 202419.6419.7319.6419.6819.010.13%79,215
Jul 10, 202419.5919.6919.5919.6518.980.36%60,552
Jul 9, 202419.5719.6819.5519.5818.920.15%114,816
Jul 8, 202419.5819.6419.5519.5518.89-0.46%67,551
Jul 5, 202419.5119.6719.4619.6418.980.51%48,338
Jul 3, 202419.4019.5719.4019.5418.880.57%69,003
Jul 2, 202419.4619.4819.3319.4318.77-0.15%136,495