JPC

Nuveen Preferred and Inc... Historical Data

JPC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 9.26 -0.16 -1.7% 9.41 9.41 9.18 510,451
Dec 02 2021 9.42 0.04 0.43% 9.40 9.435 9.3301 388,564
Dec 01 2021 9.38 0.01 0.11% 9.47 9.49 9.33 426,124
Nov 30 2021 9.37 -0.11 -1.16% 9.45 9.51 9.32 294,658
Nov 29 2021 9.48 0.09 0.96% 9.46 9.48 9.39 324,503
Nov 26 2021 9.39 0.00 +0.00% 9.33 9.51 9.25 0
Nov 26 2021 9.39 -0.05 -0.53% 9.33 9.51 9.25 234,023
Nov 25 2021 9.44 0.00 +0.00% 9.45 9.4679 9.37 0
Nov 24 2021 9.44 -0.03 -0.32% 9.45 9.4679 9.37 348,834
Nov 23 2021 9.47 -0.07 -0.73% 9.52 9.54 9.41 342,763
Nov 22 2021 9.54 -0.02 -0.21% 9.60 9.60 9.52 296,567
Nov 19 2021 9.56 -0.08 -0.83% 9.64 9.66 9.53 314,548
Nov 18 2021 9.64 -0.06 -0.62% 9.69 9.71 9.58 450,440
Nov 17 2021 9.70 0.00 +0.00% 9.69 9.72 9.65 0
Nov 17 2021 9.70 0.00 0.0% 9.69 9.72 9.65 198,487
Nov 16 2021 9.70 -0.01 -0.1% 9.69 9.73 9.66 382,221
Nov 15 2021 9.71 -0.06 -0.61% 9.75 9.766 9.70 248,921
Nov 12 2021 9.77 -0.05 -0.51% 9.80 9.8184 9.73 269,372
Nov 11 2021 9.82 0.00 0.0% 9.84 9.84 9.81 170,459
Nov 10 2021 9.82 -0.03 -0.3% 9.85 9.85 9.81 119,936
Nov 09 2021 9.85 0.00 0.0% 9.85 9.87 9.84 213,131
Nov 08 2021 9.85 0.00 0.0% 9.89 9.8999 9.85 229,675
Nov 05 2021 9.85 0.00 +0.00% 9.88 9.8908 9.85 0
Nov 05 2021 9.85 -0.02 -0.2% 9.88 9.8908 9.85 211,331
Nov 04 2021 9.87 -0.03 -0.3% 9.90 9.9263 9.87 241,659
Nov 03 2021 9.90 -0.02 -0.2% 9.96 9.96 9.86 296,935
Nov 02 2021 9.92 -0.07 -0.7% 9.99 9.99 9.90 319,173
Nov 01 2021 9.99 0.01 0.1% 9.98 9.99 9.96 254,492
Oct 29 2021 9.98 0.01 0.1% 9.96 9.98 9.96 117,985
Oct 28 2021 9.97 0.01 0.1% 9.96 9.98 9.95 234,400
Oct 27 2021 9.96 -0.01 -0.1% 9.97 9.97 9.96 157,732
Oct 26 2021 9.97 -0.01 -0.1% 9.98 9.98 9.96 221,260
Oct 25 2021 9.98 0.00 0.0% 9.98 9.99 9.95 321,143
Oct 22 2021 9.98 0.02 0.2% 9.97 9.98 9.96 233,704
Oct 21 2021 9.96 0.01 0.1% 9.95 9.96 9.93 131,447
Oct 20 2021 9.95 0.07 0.71% 9.89 9.96 9.88 162,020
Oct 19 2021 9.88 0.00 0.0% 9.91 9.93 9.86 151,755
Oct 18 2021 9.88 0.03 0.3% 9.86 9.93 9.86 187,790
Oct 15 2021 9.85 -0.07 -0.71% 9.94 9.94 9.85 124,191
Oct 14 2021 9.92 0.00 0.0% 9.91 9.95 9.90 191,486
Oct 13 2021 9.92 0.00 0.0% 9.92 9.92 9.9045 123,236
Oct 12 2021 9.92 0.04 0.4% 9.91 9.92 9.90 104,871
Oct 11 2021 9.88 -0.01 -0.1% 9.91 9.93 9.87 158,923
Oct 08 2021 9.89 0.01 0.1% 9.90 9.92 9.85 150,317
Oct 07 2021 9.88 -0.02 -0.2% 9.90 9.92 9.85 101,472
Oct 06 2021 9.90 0.03 0.3% 9.85 9.91 9.82 141,423
Oct 05 2021 9.87 0.02 0.2% 9.87 9.90 9.85 100,061
Oct 04 2021 9.85 -0.06 -0.61% 9.94 9.94 9.85 258,070
Oct 01 2021 9.91 0.01 0.1% 9.92 9.95 9.85 216,882
Sep 30 2021 9.90 -0.01 -0.1% 9.93 9.96 9.89 244,898
Sep 29 2021 9.91 0.07 0.71% 9.88 9.94 9.83 242,402
Sep 28 2021 9.84 -0.08 -0.81% 9.87 9.91 9.79 565,222
Sep 27 2021 9.92 -0.01 -0.1% 9.92 9.97 9.88 140,010
Sep 24 2021 9.93 -0.06 -0.6% 9.97 9.9892 9.87 173,166
Sep 23 2021 9.99 -0.03 -0.3% 10.02 10.03 9.98 160,764
Sep 22 2021 10.02 0.03 0.3% 10.00 10.02 9.9736 159,171
Sep 21 2021 9.99 0.03 0.3% 9.99 10.01 9.97 218,605
Sep 20 2021 9.96 -0.07 -0.7% 9.95 9.99 9.92 239,128
Sep 17 2021 10.03 0.01 0.1% 10.02 10.03 10.01 94,644
Sep 16 2021 10.02 0.04 0.4% 9.98 10.03 9.98 201,501
Sep 15 2021 9.98 0.03 0.3% 9.94 9.99 9.94 103,106
Sep 14 2021 9.95 -0.05 -0.5% 9.95 10.0092 9.95 133,357
Sep 13 2021 10.00 0.07 0.7% 9.94 10.00 9.935 142,999
Sep 10 2021 9.93 0.01 0.1% 9.93 9.9541 9.92 136,478
Sep 09 2021 9.92 -0.02 -0.2% 9.94 9.97 9.91 174,367
Sep 08 2021 9.94 0.01 0.1% 9.98 9.98 9.92 220,856
Sep 07 2021 9.93 -0.10 -1.0% 10.01 10.04 9.93 322,919
Your Recent History
NYSE
JPC
Nuveen Pre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 19:02:43