Nuveen Preferred and Income Fund - JPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	15.74	15.87	15.87	16.06	15.74	9,162
November 02, 2023	15.64	15.76	15.76	15.85	15.48	11,454
November 01, 2023	15.27	15.42	15.31	15.79	15.06	18,922
October 31, 2023	15.12	15.2	15.09	15.27	15.12	12,492
October 30, 2023	15.1	15.27	15.16	15.27	14.97	12,917
October 27, 2023	14.97	15	14.89	15.11	14.93	9,454
October 26, 2023	14.95	15.1	14.99	15.25	14.9	30,600
October 25, 2023	14.99	14.88	14.77	14.99	14.87	9,300
October 24, 2023	14.95	15.08	14.97	15.13	14.8	10,100
October 23, 2023	14.88	14.89	14.78	14.95	14.86	6,700
October 20, 2023	14.86	14.91	14.8	14.94	14.85	5,600
October 19, 2023	15.01	14.92	14.81	15.01	14.88	2,600
October 18, 2023	15.02	15.01	14.9	15.12	14.89	6,100
October 17, 2023	15.01	15.1	14.99	15.13	15.01	4,500
October 16, 2023	15.09	15.14	15.03	15.2	15.09	1,500
October 13, 2023	15.27	15.13	15.02	15.27	15.13	1,600
October 12, 2023	15.3	15.25	15.14	15.31	15.19	6,300
October 11, 2023	15.3	15.45	15.25	15.48	15.01	19,200
October 10, 2023	15.11	15.36	15.16	15.36	15.11	13,400
October 09, 2023	15.15	15.1	14.9	15.27	14.98	20,700
October 06, 2023	15.15	14.97	14.77	15.15	14.96	12,400
October 05, 2023	15.22	15.11	14.91	15.4	15.04	7,900
October 04, 2023	15.12	15.21	15.01	15.26	15.12	7,900
October 03, 2023	15.25	15.11	14.91	15.39	15.04	13,300
October 02, 2023	15.79	15.35	15.15	15.79	15.3	7,100
September 29, 2023	15.57	15.7	15.49	15.82	15.57	14,400
September 28, 2023	15.53	15.59	15.38	15.59	15.53	7,400
September 27, 2023	15.45	15.55	15.34	15.55	15.4	8,400
September 26, 2023	15.65	15.48	15.28	15.69	15.48	14,900
September 25, 2023	15.65	15.64	15.44	15.65	15.54	800
September 22, 2023	15.65	15.61	15.4	15.72	15.52	7,000
September 21, 2023	15.64	15.61	15.41	15.67	15.56	4,200
September 20, 2023	15.61	15.76	15.55	15.9	15.55	24,500
September 19, 2023	15.56	15.68	15.47	15.69	15.52	17,500
September 18, 2023	15.57	15.54	15.33	15.65	15.53	28,600
September 15, 2023	15.74	15.7	15.49	15.76	15.64	2,300
September 14, 2023	15.82	15.67	15.46	15.85	15.6	8,700
September 13, 2023	15.74	15.8	15.5	15.8	15.66	5,900
September 12, 2023	15.8	15.75	15.45	15.89	15.75	10,400
September 11, 2023	15.97	15.81	15.51	15.97	15.76	2,900
September 08, 2023	15.81	15.88	15.58	15.9	15.8	14,500
September 07, 2023	15.78	15.82	15.52	15.91	15.75	16,300
September 06, 2023	15.9	15.8	15.5	15.97	15.8	13,900
September 05, 2023	15.9	15.91	15.61	15.96	15.9	4,600
September 01, 2023	16.15	15.95	15.65	16.15	15.89	6,100
August 31, 2023	15.95	16.02	15.71	16.2	15.89	38,300
August 30, 2023	15.99	15.97	15.67	16.05	15.95	15,100
August 29, 2023	15.8	15.92	15.62	15.98	15.65	21,700
August 28, 2023	15.9	15.84	15.54	16	15.84	9,900
August 25, 2023	15.96	15.95	15.65	16	15.9	10,000
August 24, 2023	15.96	15.98	15.68	16	15.9	6,800
August 23, 2023	15.81	15.93	15.63	16.01	15.81	6,100
August 22, 2023	15.87	15.81	15.51	15.92	15.77	17,900
August 21, 2023	16.01	15.85	15.55	16.01	15.84	6,600
August 18, 2023	15.94	16.01	15.71	16.07	15.88	11,200
August 17, 2023	15.98	15.9	15.6	15.98	15.9	2,400
August 16, 2023	16.19	15.97	15.67	16.19	15.97	13,800
August 15, 2023	16.33	16.12	15.81	16.33	16.12	14,800
August 14, 2023	16.32	16.34	16.03	16.35	16.29	3,100
August 11, 2023	16.3	16.33	15.92	16.35	16.3	9,700

Nuveen Preferred and Income Fund (JPT) NYSE