Nuveen Preferred and Income Term Fund Historical Data - JPI | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Nuveen Preferred and Income Term Fund (JPI)
Nuveen Preferred and Income Term Fund (JPI) Historical

Nuveen Preferred and Income Term Fund (JPI)

18.82

-0.11

(-0.58%)

Closed April 26 4:00PM

Delayed by 15 minutes

18.82

0.00

(0.00%)

After Hours: 5:16PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-0.159151193634	18.85	19.0049	18.69	31125	18.85273367	CS
4	-0.32	-1.67189132706	19.14	19.28	18.68	48248	18.95939025	CS
12	0	0	18.82	19.28	18.46	51998	18.8567229	CS
26	2.28	13.784764208	16.54	19.28	16.25	57754	18.26256054	CS
52	1.61	9.35502614759	17.21	19.28	16.05	55509	17.63912234	CS
156	-6.43	-25.4653465347	25.25	26.48	16.05	49870	20.06016032	CS
260	-4.24	-18.3868169991	23.06	26.48	12.29	56055	21.2519601	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	18.82	-0.11	-0.58	18.8	18.86	18.69	40885
1713998400	18.93	0.03	0.16	18.92	18.98	18.85	36851
1713912000	18.9	0.07	0.37	18.81	19.0049	18.79	39628
1713825600	18.83	0.07	0.37	18.77	18.85	18.73	22366
1713566400	18.76	-0.04	-0.21	18.77	18.897	18.7	30442
1713480000	18.8	0.03	0.16	18.85	18.85	18.7531	26339
1713393600	18.77	-0.16	-0.85	18.95	19.02	18.74	76971
1713307200	18.93	0.18	0.96	18.69	18.97	18.68	64941
1713220800	18.75	-0.08	-0.42	18.82	18.85	18.71	110224
1712961600	18.83	-0.19	-1.00	18.86	18.94	18.82	46712
1712875200	19.02	-0.02	-0.11	19.05	19.06	18.93	45392
1712788800	19.04	-0.15	-0.78	19.1	19.18	19	60671
1712702400	19.19	0.14	0.73	19.05	19.22	19.05	41497
1712616000	19.05	0.01	0.05	19.02	19.12	19.02	32021
1712356800	19.04	-0.01	-0.05	19.05	19.0699	19.03	34737
1712270400	19.05	0.02	0.11	19.07	19.11	19.04	54337
1712184000	19.03	-0.04	-0.21	19.03	19.1099	19.0101	55390
1712097600	19.07	-0.09	-0.47	19.14	19.14	19.05	44219
1712011200	19.16	-0.08	-0.42	19.25	19.2599	19.15	43712
1711665600	19.24	0.07	0.37	19.14	19.28	19.14	60618
1711579200	19.17	0.04	0.21	19.23	19.24	19.12	71698
1711492800	19.13	0.07	0.37	19.06	19.14	19.06	33351
1711406400	19.06	0.01	0.05	19.03	19.11	19.03	78711
1711147200	19.05	0.07	0.37	19.04	19.05	19	72520
1711060800	18.98	0	0.00	19.05	19.05	18.9701	28668
1710974400	18.98	0.12	0.64	18.87	19	18.87	37228
1710888000	18.86	0.04	0.21	18.84	18.9	18.84	68868
1710801600	18.82	0.02	0.11	18.8	18.87	18.8	48018
1710542400	18.8	-0.02	-0.11	18.77	18.83	18.77	50604
1710456000	18.82	-0.13	-0.69	18.89	18.9212	18.8	39764
1710369600	18.95	-0.01	-0.05	18.96	19.02	18.95	100777
1710283200	18.96	0.01	0.05	18.95	18.9645	18.91	65898
1710196800	18.95	0.01	0.05	18.95	18.97	18.94	25476
1709941200	18.94	0.05	0.26	18.89	19	18.88	46151
1709854800	18.89	0.05	0.27	18.86	18.92	18.8552	51352
1709768400	18.84	0.02	0.11	18.82	18.87	18.76	55470
1709682000	18.82	-0.04	-0.21	18.89	18.91	18.81	48713
1709595600	18.86	-0.05	-0.26	18.89	18.91	18.86	49207
1709336400	18.91	-0.06	-0.32	18.99	19	18.91	57260
1709250000	18.97	0.1	0.53	18.87	18.97	18.87	32515
1709163600	18.87	-0.06	-0.32	18.89	18.945	18.82	48981
1709077200	18.93	0.15	0.80	18.86	18.94	18.84	31891
1708990800	18.78	0.04	0.21	18.77	18.821	18.72	50454
1708731600	18.74	-0.04	-0.21	18.78	18.86	18.72	49562
1708645200	18.78	0.07	0.37	18.77	18.86	18.73	40558
1708558800	18.71	0.09	0.46	18.63	18.76	18.63	41172
1708472400	18.625	0.02	0.08	18.62	18.6499	18.6	68597
1708126800	18.61	0.02	0.11	18.68	18.68	18.6	93579
1708040400	18.59	0.07	0.38	18.58	18.6	18.56	51658
1707954000	18.52	-0.06	-0.32	18.5	18.6	18.46	57343
1707867600	18.58	-0.04	-0.21	18.6	18.63	18.55	66670
1707781200	18.62	-0.02	-0.11	18.71	18.794	18.62	55845
1707522000	18.64	0	0.00	18.74	18.74	18.6001	56110
1707435600	18.64	-0.03	-0.16	18.65	18.7099	18.64	32110
1707349200	18.67	-0.05	-0.27	18.72	18.76	18.67	38766
1707262800	18.72	0.04	0.21	18.77	18.81	18.65	51661
1707176400	18.68	0.01	0.05	18.65	18.76	18.57	100101
1706917200	18.67	-0.08	-0.43	18.72	18.78	18.65	63052
1706830800	18.75	0.03	0.16	18.82	18.82	18.705	44472
1706744400	18.72	-0.07	-0.37	18.78	18.81	18.71	120855
1706658000	18.79	-0.11	-0.58	18.86	18.9899	18.76	85698
1706571600	18.9	0.1	0.53	18.82	18.9	18.784	39235
1706312400	18.8	0.17	0.91	18.63	18.81	18.63	74993

Nuveen Preferred and Inc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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