Nuveen Preferred Securities & Income Opportunities Fund (JPI)
NYSE: JPI · Real-Time Price · USD
20.43
-0.16 (-0.78%)
Jun 13, 2025, 4:00 PM - Market closed
JPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.29 | 20.50 | 20.26 | 20.43 | 20.43 | -0.78% | 9,328 |
| Jun 12, 2025 | 20.63 | 20.70 | 20.35 | 20.59 | 20.42 | -0.19% | 31,713 |
| Jun 11, 2025 | 20.47 | 20.70 | 20.45 | 20.63 | 20.46 | 0.29% | 41,771 |
| Jun 10, 2025 | 20.44 | 20.76 | 20.31 | 20.57 | 20.40 | 0.69% | 84,540 |
| Jun 9, 2025 | 20.40 | 20.54 | 20.34 | 20.43 | 20.27 | 0.34% | 40,965 |
| Jun 6, 2025 | 20.36 | 20.40 | 20.34 | 20.36 | 20.20 | 0.32% | 8,548 |
| Jun 5, 2025 | 20.32 | 20.40 | 20.30 | 20.30 | 20.13 | -0.27% | 28,337 |
| Jun 4, 2025 | 20.21 | 20.40 | 20.20 | 20.35 | 20.19 | 0.39% | 13,053 |
| Jun 3, 2025 | 20.20 | 20.37 | 20.12 | 20.27 | 20.11 | 0.65% | 24,744 |
| Jun 2, 2025 | 20.34 | 20.40 | 20.11 | 20.14 | 19.98 | -0.35% | 41,374 |
| May 30, 2025 | 20.10 | 20.29 | 20.10 | 20.21 | 20.05 | 0.80% | 22,323 |
| May 29, 2025 | 20.15 | 20.24 | 19.94 | 20.05 | 19.89 | -0.25% | 46,146 |
| May 28, 2025 | 20.15 | 20.40 | 19.87 | 20.10 | 19.94 | -0.25% | 30,792 |
| May 27, 2025 | 20.38 | 20.38 | 20.13 | 20.15 | 19.99 | -0.05% | 98,196 |
| May 23, 2025 | 20.30 | 20.40 | 20.10 | 20.16 | 20.00 | -1.08% | 16,346 |
| May 22, 2025 | 20.36 | 20.49 | 20.13 | 20.38 | 20.22 | 0.20% | 17,171 |
| May 21, 2025 | 20.53 | 20.63 | 20.24 | 20.34 | 20.18 | -1.17% | 87,353 |
| May 20, 2025 | 20.65 | 20.71 | 20.53 | 20.58 | 20.41 | 0.05% | 31,567 |
| May 19, 2025 | 20.69 | 20.69 | 20.42 | 20.57 | 20.40 | -0.63% | 38,223 |
| May 16, 2025 | 20.70 | 20.76 | 20.51 | 20.70 | 20.53 | - | 30,003 |
| May 15, 2025 | 20.82 | 20.82 | 20.63 | 20.70 | 20.53 | -1.43% | 36,252 |
| May 14, 2025 | 21.05 | 21.20 | 20.75 | 21.00 | 20.67 | -0.33% | 60,977 |
| May 13, 2025 | 20.77 | 21.20 | 20.52 | 21.07 | 20.73 | 0.57% | 65,849 |
| May 12, 2025 | 20.62 | 20.99 | 20.60 | 20.95 | 20.62 | 1.80% | 81,020 |
| May 9, 2025 | 20.47 | 20.69 | 20.41 | 20.58 | 20.25 | 0.54% | 32,666 |
| May 8, 2025 | 20.20 | 20.58 | 20.20 | 20.47 | 20.14 | 1.09% | 24,821 |
| May 7, 2025 | 20.28 | 20.41 | 20.19 | 20.25 | 19.93 | -0.34% | 28,056 |
| May 6, 2025 | 20.17 | 20.46 | 19.81 | 20.32 | 20.00 | 0.20% | 49,908 |
| May 5, 2025 | 20.16 | 20.37 | 19.98 | 20.28 | 19.96 | 0.30% | 42,849 |
| May 2, 2025 | 20.01 | 20.22 | 19.94 | 20.22 | 19.90 | 0.80% | 16,549 |
| May 1, 2025 | 20.05 | 20.23 | 19.46 | 20.06 | 19.74 | 0.85% | 31,563 |
| Apr 30, 2025 | 19.86 | 19.95 | 19.47 | 19.89 | 19.57 | 0.45% | 32,785 |
| Apr 29, 2025 | 19.95 | 19.95 | 19.75 | 19.80 | 19.48 | -0.25% | 49,872 |
| Apr 28, 2025 | 20.03 | 20.03 | 19.77 | 19.85 | 19.53 | -0.05% | 38,431 |
| Apr 25, 2025 | 19.99 | 20.06 | 19.74 | 19.86 | 19.54 | -0.45% | 14,638 |
| Apr 24, 2025 | 19.87 | 20.16 | 19.69 | 19.95 | 19.63 | 0.40% | 77,908 |
| Apr 23, 2025 | 19.92 | 20.14 | 19.63 | 19.87 | 19.55 | 0.51% | 42,822 |
| Apr 22, 2025 | 19.42 | 19.77 | 19.42 | 19.77 | 19.46 | 1.85% | 15,837 |
| Apr 21, 2025 | 19.23 | 19.49 | 19.23 | 19.41 | 19.10 | 0.36% | 32,355 |
| Apr 17, 2025 | 19.23 | 19.48 | 19.01 | 19.34 | 19.03 | 0.73% | 22,292 |
| Apr 16, 2025 | 19.28 | 19.34 | 19.05 | 19.20 | 18.89 | -0.67% | 66,214 |
| Apr 15, 2025 | 17.95 | 20.40 | 17.95 | 19.33 | 19.02 | 6.15% | 885,245 |
| Apr 14, 2025 | 18.17 | 18.31 | 18.11 | 18.21 | 17.77 | 0.77% | 16,219 |
| Apr 11, 2025 | 18.07 | 18.14 | 17.90 | 18.07 | 17.63 | -0.06% | 5,986 |
| Apr 10, 2025 | 18.76 | 18.76 | 17.75 | 18.08 | 17.64 | -5.74% | 44,217 |
| Apr 9, 2025 | 17.79 | 19.18 | 17.78 | 19.18 | 18.71 | 6.79% | 40,092 |
| Apr 8, 2025 | 17.80 | 18.20 | 17.80 | 17.96 | 17.52 | 2.16% | 60,970 |
| Apr 7, 2025 | 18.19 | 18.19 | 17.20 | 17.58 | 17.15 | -3.72% | 62,490 |
| Apr 4, 2025 | 19.28 | 19.28 | 18.21 | 18.26 | 17.82 | -5.92% | 39,823 |
| Apr 3, 2025 | 19.56 | 19.70 | 19.33 | 19.41 | 18.94 | -1.32% | 25,416 |