Nuveen Preferred and Income Fund (JPT) NYSE

15.87

+0.11(+0.70%)

Updated at November 03, 2023 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 03, 202315.7415.8715.8716.0615.749,162
November 02, 202315.6415.7615.7615.8515.4811,454
November 01, 202315.2715.4215.3115.7915.0618,922
October 31, 202315.1215.215.0915.2715.1212,492
October 30, 202315.115.2715.1615.2714.9712,917
October 27, 202314.971514.8915.1114.939,454
October 26, 202314.9515.114.9915.2514.930,600
October 25, 202314.9914.8814.7714.9914.879,300
October 24, 202314.9515.0814.9715.1314.810,100
October 23, 202314.8814.8914.7814.9514.866,700
October 20, 202314.8614.9114.814.9414.855,600
October 19, 202315.0114.9214.8115.0114.882,600
October 18, 202315.0215.0114.915.1214.896,100
October 17, 202315.0115.114.9915.1315.014,500
October 16, 202315.0915.1415.0315.215.091,500
October 13, 202315.2715.1315.0215.2715.131,600
October 12, 202315.315.2515.1415.3115.196,300
October 11, 202315.315.4515.2515.4815.0119,200
October 10, 202315.1115.3615.1615.3615.1113,400
October 09, 202315.1515.114.915.2714.9820,700
October 06, 202315.1514.9714.7715.1514.9612,400
October 05, 202315.2215.1114.9115.415.047,900
October 04, 202315.1215.2115.0115.2615.127,900
October 03, 202315.2515.1114.9115.3915.0413,300
October 02, 202315.7915.3515.1515.7915.37,100
September 29, 202315.5715.715.4915.8215.5714,400
September 28, 202315.5315.5915.3815.5915.537,400
September 27, 202315.4515.5515.3415.5515.48,400
September 26, 202315.6515.4815.2815.6915.4814,900
September 25, 202315.6515.6415.4415.6515.54800
September 22, 202315.6515.6115.415.7215.527,000
September 21, 202315.6415.6115.4115.6715.564,200
September 20, 202315.6115.7615.5515.915.5524,500
September 19, 202315.5615.6815.4715.6915.5217,500
September 18, 202315.5715.5415.3315.6515.5328,600
September 15, 202315.7415.715.4915.7615.642,300
September 14, 202315.8215.6715.4615.8515.68,700
September 13, 202315.7415.815.515.815.665,900
September 12, 202315.815.7515.4515.8915.7510,400
September 11, 202315.9715.8115.5115.9715.762,900
September 08, 202315.8115.8815.5815.915.814,500
September 07, 202315.7815.8215.5215.9115.7516,300
September 06, 202315.915.815.515.9715.813,900
September 05, 202315.915.9115.6115.9615.94,600
September 01, 202316.1515.9515.6516.1515.896,100
August 31, 202315.9516.0215.7116.215.8938,300
August 30, 202315.9915.9715.6716.0515.9515,100
August 29, 202315.815.9215.6215.9815.6521,700
August 28, 202315.915.8415.541615.849,900
August 25, 202315.9615.9515.651615.910,000
August 24, 202315.9615.9815.681615.96,800
August 23, 202315.8115.9315.6316.0115.816,100
August 22, 202315.8715.8115.5115.9215.7717,900
August 21, 202316.0115.8515.5516.0115.846,600
August 18, 202315.9416.0115.7116.0715.8811,200
August 17, 202315.9815.915.615.9815.92,400
August 16, 202316.1915.9715.6716.1915.9713,800
August 15, 202316.3316.1215.8116.3316.1214,800
August 14, 202316.3216.3416.0316.3516.293,100
August 11, 202316.316.3315.9216.3516.39,700