Nuveen Preferred Securities & Income Opportunities Fund (JPI)
NYSE: JPI · Real-Time Price · USD
20.93
-0.14 (-0.69%)
May 14, 2025, 3:21 PM - Market open
JPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 21.05 | 21.20 | 20.75 | 21.10 | - | 0.14% | 21,982 |
| May 13, 2025 | 20.77 | 21.20 | 20.52 | 21.07 | 21.07 | 0.57% | 65,849 |
| May 12, 2025 | 20.62 | 20.99 | 20.60 | 20.95 | 20.95 | 1.80% | 81,020 |
| May 9, 2025 | 20.47 | 20.69 | 20.41 | 20.58 | 20.58 | 0.54% | 32,666 |
| May 8, 2025 | 20.20 | 20.58 | 20.20 | 20.47 | 20.47 | 1.09% | 24,821 |
| May 7, 2025 | 20.28 | 20.41 | 20.19 | 20.25 | 20.25 | -0.34% | 28,056 |
| May 6, 2025 | 20.17 | 20.46 | 19.81 | 20.32 | 20.32 | 0.20% | 49,908 |
| May 5, 2025 | 20.16 | 20.37 | 19.98 | 20.28 | 20.28 | 0.30% | 42,849 |
| May 2, 2025 | 20.01 | 20.22 | 19.94 | 20.22 | 20.22 | 0.80% | 16,549 |
| May 1, 2025 | 20.05 | 20.23 | 19.46 | 20.06 | 20.06 | 0.85% | 31,563 |
| Apr 30, 2025 | 19.86 | 19.95 | 19.47 | 19.89 | 19.89 | 0.45% | 32,785 |
| Apr 29, 2025 | 19.95 | 19.95 | 19.75 | 19.80 | 19.80 | -0.25% | 49,872 |
| Apr 28, 2025 | 20.03 | 20.03 | 19.77 | 19.85 | 19.85 | -0.05% | 38,431 |
| Apr 25, 2025 | 19.99 | 20.06 | 19.74 | 19.86 | 19.86 | -0.45% | 14,638 |
| Apr 24, 2025 | 19.87 | 20.16 | 19.69 | 19.95 | 19.95 | 0.40% | 77,908 |
| Apr 23, 2025 | 19.92 | 20.14 | 19.63 | 19.87 | 19.87 | 0.51% | 42,822 |
| Apr 22, 2025 | 19.42 | 19.77 | 19.42 | 19.77 | 19.77 | 1.85% | 15,837 |
| Apr 21, 2025 | 19.23 | 19.49 | 19.23 | 19.41 | 19.41 | 0.36% | 32,355 |
| Apr 17, 2025 | 19.23 | 19.48 | 19.01 | 19.34 | 19.34 | 0.73% | 22,292 |
| Apr 16, 2025 | 19.28 | 19.34 | 19.05 | 19.20 | 19.20 | -0.67% | 66,214 |
| Apr 15, 2025 | 17.95 | 20.40 | 17.95 | 19.33 | 19.33 | 6.15% | 885,245 |
| Apr 14, 2025 | 18.17 | 18.31 | 18.11 | 18.21 | 18.06 | 0.77% | 16,219 |
| Apr 11, 2025 | 18.07 | 18.14 | 17.90 | 18.07 | 17.92 | -0.06% | 5,986 |
| Apr 10, 2025 | 18.76 | 18.76 | 17.75 | 18.08 | 17.93 | -5.74% | 44,217 |
| Apr 9, 2025 | 17.79 | 19.18 | 17.78 | 19.18 | 19.02 | 6.79% | 40,092 |
| Apr 8, 2025 | 17.80 | 18.20 | 17.80 | 17.96 | 17.81 | 2.16% | 60,970 |
| Apr 7, 2025 | 18.19 | 18.19 | 17.20 | 17.58 | 17.43 | -3.72% | 62,490 |
| Apr 4, 2025 | 19.28 | 19.28 | 18.21 | 18.26 | 18.11 | -5.92% | 39,823 |
| Apr 3, 2025 | 19.56 | 19.70 | 19.33 | 19.41 | 19.25 | -1.32% | 25,416 |
| Apr 2, 2025 | 19.70 | 19.70 | 19.57 | 19.67 | 19.50 | 0.05% | 9,623 |
| Apr 1, 2025 | 19.78 | 19.78 | 19.62 | 19.66 | 19.49 | -0.05% | 17,633 |
| Mar 31, 2025 | 19.65 | 19.68 | 19.56 | 19.67 | 19.50 | 0.31% | 23,477 |
| Mar 28, 2025 | 19.69 | 19.74 | 19.55 | 19.61 | 19.44 | -0.25% | 8,383 |
| Mar 27, 2025 | 19.64 | 19.71 | 19.56 | 19.66 | 19.49 | 0.03% | 19,966 |
| Mar 26, 2025 | 19.69 | 19.77 | 19.64 | 19.66 | 19.49 | -0.43% | 28,018 |
| Mar 25, 2025 | 19.76 | 19.76 | 19.65 | 19.74 | 19.57 | 0.15% | 23,166 |
| Mar 24, 2025 | 19.71 | 19.75 | 19.67 | 19.71 | 19.54 | 0.10% | 18,883 |
| Mar 21, 2025 | 19.80 | 19.80 | 19.57 | 19.69 | 19.52 | -0.05% | 30,265 |
| Mar 20, 2025 | 19.60 | 19.74 | 19.60 | 19.70 | 19.53 | 0.25% | 21,882 |
| Mar 19, 2025 | 19.64 | 19.67 | 19.50 | 19.65 | 19.48 | 0.46% | 32,507 |
| Mar 18, 2025 | 19.51 | 19.60 | 19.49 | 19.56 | 19.39 | -0.15% | 15,762 |
| Mar 17, 2025 | 19.49 | 19.59 | 19.37 | 19.59 | 19.42 | 1.24% | 29,313 |
| Mar 14, 2025 | 19.44 | 19.50 | 19.34 | 19.35 | 19.19 | -0.87% | 17,449 |
| Mar 13, 2025 | 19.63 | 19.75 | 19.52 | 19.52 | 19.19 | -0.81% | 54,691 |
| Mar 12, 2025 | 19.73 | 19.79 | 19.59 | 19.68 | 19.35 | 0.20% | 36,566 |
| Mar 11, 2025 | 19.67 | 19.78 | 19.59 | 19.64 | 19.31 | 0.20% | 34,911 |
| Mar 10, 2025 | 19.76 | 20.00 | 19.60 | 19.60 | 19.27 | -1.01% | 25,832 |
| Mar 7, 2025 | 19.99 | 19.99 | 19.76 | 19.80 | 19.46 | -0.45% | 21,608 |
| Mar 6, 2025 | 19.97 | 20.00 | 19.89 | 19.89 | 19.55 | -0.45% | 16,746 |
| Mar 5, 2025 | 20.04 | 20.05 | 19.91 | 19.98 | 19.64 | -0.40% | 14,184 |