Nuveen Preferred Securities & Income Opportunities Fund - JPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.55	20.47	20.47	20.56	20.39	43,332
September 04, 2025	20.45	20.42	20.42	20.45	20.27	31,000
September 03, 2025	20.25	20.34	20.34	20.38	20.23	25,837
September 02, 2025	20.22	20.29	20.29	20.29	20.22	29,844
August 29, 2025	20.21	20.21	20.21	20.23	20.15	18,100
August 28, 2025	20.2	20.19	20.19	20.32	20.18	34,000
August 27, 2025	20.25	20.21	20.21	20.35	20.17	23,900
August 26, 2025	20.23	20.25	20.25	20.31	20.23	17,900
August 25, 2025	20.25	20.22	20.22	20.34	20.19	24,660
August 22, 2025	20.31	20.38	20.38	20.42	20	16,800
August 21, 2025	20.25	20.18	20.18	20.28	20.15	21,708
August 20, 2025	20.23	20.26	20.26	20.32	20.14	19,532
August 19, 2025	20.23	20.26	20.26	20.32	20.13	12,148
August 18, 2025	20.31	20.27	20.27	20.38	20.22	22,800
August 15, 2025	20.38	20.3	20.3	20.46	20.25	16,041
August 14, 2025	20.44	20.47	20.3	20.53	20.42	13,100
August 13, 2025	20.54	20.43	20.26	20.64	20.41	30,300
August 12, 2025	20.46	20.53	20.36	20.56	20.4	13,530
August 11, 2025	20.46	20.49	20.32	20.56	20.34	8,600
August 08, 2025	20.4	20.43	20.26	20.5	20.4	10,300
August 07, 2025	20.35	20.37	20.2	20.52	20.35	8,520
August 06, 2025	20.45	20.37	20.2	20.51	20.28	20,400
August 05, 2025	20.44	20.42	20.42	20.54	20.42	10,479
August 04, 2025	20.47	20.42	20.42	20.51	20.38	15,700
August 01, 2025	20.66	20.43	20.43	20.7	20.38	31,843
July 31, 2025	20.36	20.54	20.54	20.54	20.36	16,600
July 30, 2025	20.34	20.32	20.32	20.47	20.32	27,600
July 29, 2025	20.48	20.35	20.35	20.48	20.35	9,200
July 28, 2025	20.43	20.48	20.48	20.58	20.37	24,900
July 25, 2025	20.43	20.43	20.43	20.44	20.3	11,200
July 24, 2025	20.27	20.3	20.3	20.38	20.27	14,302
July 23, 2025	20.32	20.33	20.33	20.33	20.2	13,307
July 22, 2025	20.32	20.27	20.27	20.38	20.25	24,520
July 21, 2025	20.28	20.33	20.33	20.4	20.28	20,102
July 18, 2025	20.38	20.35	20.35	20.48	20.33	14,000
July 17, 2025	20.43	20.46	20.46	20.64	20.34	38,200
July 16, 2025	20.53	20.52	20.52	20.84	20.47	10,900
July 15, 2025	20.59	20.54	20.54	20.66	20.46	10,900
July 14, 2025	20.57	20.66	20.49	20.72	20.55	26,100
July 11, 2025	20.64	20.65	20.48	20.84	20.61	13,518
July 10, 2025	20.7	20.71	20.54	20.85	20.68	19,000
July 09, 2025	20.64	20.73	20.73	20.81	20.58	15,000
July 08, 2025	20.75	20.56	20.56	20.77	20.56	26,400
July 07, 2025	20.76	20.71	20.71	20.77	20.61	18,733
July 03, 2025	20.85	20.67	20.67	20.96	20.66	19,106
July 02, 2025	20.81	20.77	20.77	20.89	20.65	13,418
July 01, 2025	20.88	20.81	20.81	20.88	20.33	35,800
June 30, 2025	20.56	20.8	20.8	20.8	20.51	21,137
June 27, 2025	20.54	20.51	20.51	20.6	20.39	13,010
June 26, 2025	20.44	20.54	20.54	20.58	20.44	38,613
June 25, 2025	20.52	20.44	20.44	20.52	20.35	12,629
June 24, 2025	20.3	20.45	20.45	20.5	20.3	7,234
June 23, 2025	20.17	20.27	20.27	20.31	20.1	6,947
June 20, 2025	20.15	20.31	20.31	20.5	20.07	48,522
June 18, 2025	20.15	20.27	20.27	20.43	20.07	21,338
June 17, 2025	20.29	20.18	20.18	20.44	20.1	15,800
June 16, 2025	20.43	20.27	20.27	20.5	20.01	36,300
June 13, 2025	20.29	20.43	20.43	20.5	20.26	9,328
June 12, 2025	20.63	20.59	20.42	20.7	20.35	31,713
June 11, 2025	20.47	20.63	20.63	20.7	20.45	41,800

Nuveen Preferred Securities & Income Opportunities Fund (JPI) NYSE