![Nuveen Preferred Securities and Income Opportunities Fund](/common/images/company/NY_JPI.png)
Nuveen Preferred Securities and Income Opportunities Fund (JPI)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.32 | 1.64948453608 | 19.4 | 19.77 | 19.28 | 47121 | 19.47344495 | CS |
4 | -0.18 | -0.904522613065 | 19.9 | 19.9299 | 19.2 | 100090 | 19.62037074 | CS |
12 | 0.39 | 2.01758923952 | 19.33 | 19.9299 | 19.2 | 82372 | 19.60969625 | CS |
26 | 0.85 | 4.5045045045 | 18.87 | 19.9299 | 18.68 | 62902 | 19.37807686 | CS |
52 | 2.5 | 14.5180023229 | 17.22 | 19.9299 | 16.25 | 59352 | 18.5981204 | CS |
156 | -5.78 | -22.6666666667 | 25.5 | 25.99 | 16.02 | 54615 | 19.63118223 | CS |
260 | -4.33 | -18.0041580042 | 24.05 | 26.48 | 12.29 | 57237 | 20.94663461 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724884800 | 19.6 | 0.14 | 0.72 | 19.42 | 19.64 | 19.42 | 53212 |
1724798400 | 19.46 | -0.03 | -0.15 | 19.41 | 19.482 | 19.37 | 26550 |
1724712000 | 19.49 | 0.06 | 0.31 | 19.41 | 19.5399 | 19.34 | 32585 |
1724452800 | 19.43 | 0.04 | 0.21 | 19.42 | 19.55 | 19.386 | 84209 |
1724366400 | 19.39 | 0.02 | 0.10 | 19.4 | 19.42 | 19.28 | 39047 |
1724280000 | 19.37 | 0.07 | 0.36 | 19.4 | 19.4 | 19.23 | 98660 |
1724193600 | 19.3 | -0.1 | -0.52 | 19.33 | 19.4199 | 19.2 | 78554 |
1724107200 | 19.4 | -0.06 | -0.31 | 19.53 | 19.58 | 19.38 | 82262 |
1723848000 | 19.46 | 0.12 | 0.62 | 19.29 | 19.47 | 19.29 | 33370 |
1723761600 | 19.34 | -0.57 | -2.84 | 19.56 | 19.57 | 19.29 | 79878 |
1723675200 | 19.905 | -0.02 | -0.08 | 19.92 | 19.9299 | 19.88 | 28794 |
1723588800 | 19.92 | 0.06 | 0.30 | 19.88 | 19.92 | 19.85 | 106332 |
1723502400 | 19.86 | 0.03 | 0.15 | 19.82 | 19.88 | 19.82 | 169687 |
1723243200 | 19.83 | 0 | 0.00 | 19.77 | 19.85 | 19.77 | 137030 |
1723156800 | 19.83 | 0.02 | 0.10 | 19.83 | 19.87 | 19.8 | 99940 |
1723070400 | 19.81 | 0.03 | 0.15 | 19.79 | 19.87 | 19.79 | 101407 |
1722984000 | 19.78 | 0.33 | 1.70 | 19.52 | 19.79 | 19.46 | 138904 |
1722897600 | 19.45 | -0.41 | -2.06 | 19.5 | 19.8 | 19.35 | 456356 |
1722638400 | 19.86 | 0.01 | 0.05 | 19.83 | 19.87 | 19.8 | 71654 |
1722552000 | 19.85 | -0.02 | -0.10 | 19.9 | 19.9 | 19.8001 | 83361 |
1722465600 | 19.87 | 0.03 | 0.15 | 19.84 | 19.89 | 19.8 | 73655 |
1722379200 | 19.84 | 0.05 | 0.25 | 19.79 | 19.84 | 19.79 | 231719 |
1722292800 | 19.79 | -0.03 | -0.15 | 19.81 | 19.84 | 19.77 | 118452 |
1722033600 | 19.82 | -0.02 | -0.10 | 19.83 | 19.84 | 19.8 | 76903 |
1721947200 | 19.84 | 0.05 | 0.25 | 19.8 | 19.85 | 19.79 | 98082 |
1721860800 | 19.79 | -0.02 | -0.10 | 19.8 | 19.83 | 19.76 | 126756 |
1721774400 | 19.81 | 0.01 | 0.05 | 19.76 | 19.84 | 19.76 | 68822 |
1721688000 | 19.8 | -0.01 | -0.05 | 19.81 | 19.8861 | 19.8 | 73151 |
1721428800 | 19.81 | -0.02 | -0.10 | 19.81 | 19.84 | 19.7511 | 56438 |
1721342400 | 19.83 | 0.12 | 0.61 | 19.73 | 19.83 | 19.73 | 109216 |
1721256000 | 19.71 | 0.04 | 0.20 | 19.6 | 19.74 | 19.58 | 30253 |
1721169600 | 19.67 | 0.07 | 0.36 | 19.6 | 19.71 | 19.6 | 92549 |
1721083200 | 19.6 | -0.08 | -0.41 | 19.59 | 19.66 | 19.525 | 82665 |
1720824000 | 19.68 | 0 | 0.03 | 19.68 | 19.74 | 19.62 | 54107 |
1720737600 | 19.675 | 0.03 | 0.13 | 19.64 | 19.73 | 19.64 | 79215 |
1720651200 | 19.65 | 0.07 | 0.36 | 19.59 | 19.69 | 19.59 | 60552 |
1720564800 | 19.58 | 0.03 | 0.15 | 19.57 | 19.68 | 19.55 | 114816 |
1720478400 | 19.55 | -0.09 | -0.46 | 19.58 | 19.64 | 19.55 | 67551 |
1720219200 | 19.64 | 0.1 | 0.51 | 19.57 | 19.67 | 19.4601 | 48338 |
1720040640 | 19.54 | 0.11 | 0.57 | 19.4 | 19.57 | 19.4 | 69003 |
1719960000 | 19.43 | -0.03 | -0.15 | 19.47 | 19.48 | 19.33 | 136495 |
1719873600 | 19.46 | 0.12 | 0.62 | 19.46 | 19.4999 | 19.37 | 72955 |
1719614400 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
1719528000 | 19.34 | 0.02 | 0.10 | 19.39 | 19.4299 | 19.31 | 32012 |
1719441600 | 19.32 | 0.01 | 0.05 | 19.3 | 19.38 | 19.3 | 125340 |
1719355200 | 19.31 | -0.09 | -0.46 | 19.44 | 19.44 | 19.3 | 47132 |
1719268800 | 19.4 | 0.05 | 0.26 | 19.28 | 19.42 | 19.28 | 45365 |
1719009600 | 19.35 | 0.07 | 0.36 | 19.29 | 19.35 | 19.28 | 20974 |
1718923200 | 19.28 | 0 | 0.00 | 19.24 | 19.34 | 19.24 | 52588 |
1718750400 | 19.28 | -0.01 | -0.05 | 19.26 | 19.3099 | 19.25 | 38498 |
1718664000 | 19.29 | 0.02 | 0.09 | 19.3 | 19.39 | 19.2575 | 22564 |
1718404800 | 19.273 | -0.08 | -0.40 | 19.25 | 19.38 | 19.25 | 71315 |
1718318400 | 19.35 | -0.04 | -0.18 | 19.44 | 19.45 | 19.33 | 50072 |
1718232000 | 19.385 | 0.04 | 0.18 | 19.4 | 19.5 | 19.3 | 95003 |
1718145600 | 19.35 | -0.02 | -0.10 | 19.31 | 19.4 | 19.31 | 30277 |
1718059200 | 19.37 | 0.11 | 0.57 | 19.28 | 19.43 | 19.26 | 33588 |
1717800000 | 19.26 | -0.05 | -0.26 | 19.28 | 19.3 | 19.25 | 26393 |
1717713600 | 19.31 | -0.01 | -0.05 | 19.33 | 19.35 | 19.3 | 60626 |
1717627200 | 19.32 | -0.01 | -0.05 | 19.35 | 19.4 | 19.26 | 41730 |
1717540800 | 19.33 | -0.07 | -0.36 | 19.38 | 19.43 | 19.32 | 44184 |
1717454400 | 19.4 | -0.06 | -0.31 | 19.5 | 19.5499 | 19.37 | 37429 |
1717195200 | 19.46 | 0.11 | 0.57 | 19.33 | 19.49 | 19.33 | 56448 |
1717108800 | 19.35 | 0.15 | 0.78 | 19.21 | 19.37 | 19.2 | 25361 |
1717022400 | 19.2 | -0.06 | -0.31 | 19.22 | 19.24 | 19.18 | 40115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.