NYSE - Delayed Quote • USD
Nuveen Preferred and Income Term Fund (JPI)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.80 | 18.90 | 18.70 | 18.76 | 18.76 | 30,400 |
Apr 18, 2024 | 18.85 | 18.85 | 18.75 | 18.80 | 18.80 | 26,300 |
Apr 17, 2024 | 18.95 | 19.02 | 18.74 | 18.77 | 18.77 | 77,000 |
Apr 16, 2024 | 18.69 | 18.97 | 18.68 | 18.93 | 18.93 | 64,900 |
Apr 15, 2024 | 18.82 | 18.85 | 18.71 | 18.75 | 18.75 | 110,200 |
Apr 12, 2024 | 0.10 Dividend | |||||
Apr 12, 2024 | 18.86 | 18.94 | 18.82 | 18.83 | 18.83 | 46,700 |
Apr 11, 2024 | 19.05 | 19.06 | 18.93 | 19.02 | 18.92 | 45,400 |
Apr 10, 2024 | 19.10 | 19.18 | 19.00 | 19.04 | 18.94 | 60,700 |
Apr 9, 2024 | 19.05 | 19.22 | 19.05 | 19.19 | 19.09 | 41,500 |
Apr 8, 2024 | 19.02 | 19.12 | 19.02 | 19.05 | 18.95 | 32,000 |
Apr 5, 2024 | 19.05 | 19.07 | 19.03 | 19.04 | 18.94 | 34,700 |
Apr 4, 2024 | 19.07 | 19.11 | 19.04 | 19.05 | 18.95 | 54,300 |
Apr 3, 2024 | 19.03 | 19.11 | 19.01 | 19.03 | 18.93 | 55,400 |
Apr 2, 2024 | 19.14 | 19.14 | 19.05 | 19.07 | 18.97 | 44,200 |
Apr 1, 2024 | 19.25 | 19.26 | 19.15 | 19.16 | 19.06 | 43,700 |
Mar 28, 2024 | 19.14 | 19.28 | 19.14 | 19.24 | 19.14 | 60,600 |
Mar 27, 2024 | 19.23 | 19.24 | 19.12 | 19.17 | 19.07 | 71,700 |
Mar 26, 2024 | 19.06 | 19.14 | 19.06 | 19.13 | 19.03 | 33,400 |
Mar 25, 2024 | 19.03 | 19.11 | 19.03 | 19.06 | 18.96 | 78,700 |
Mar 22, 2024 | 19.04 | 19.05 | 19.00 | 19.05 | 18.95 | 72,500 |
Mar 21, 2024 | 19.05 | 19.05 | 18.97 | 18.98 | 18.88 | 28,700 |
Mar 20, 2024 | 18.87 | 19.00 | 18.87 | 18.98 | 18.88 | 37,200 |
Mar 19, 2024 | 18.84 | 18.90 | 18.84 | 18.86 | 18.76 | 68,900 |
Mar 18, 2024 | 18.80 | 18.87 | 18.80 | 18.82 | 18.72 | 48,000 |
Mar 15, 2024 | 18.77 | 18.83 | 18.77 | 18.80 | 18.70 | 50,600 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 18.89 | 18.92 | 18.80 | 18.82 | 18.72 | 39,800 |
Mar 13, 2024 | 18.96 | 19.02 | 18.95 | 18.95 | 18.75 | 100,800 |
Mar 12, 2024 | 18.95 | 18.96 | 18.91 | 18.96 | 18.76 | 65,900 |
Mar 11, 2024 | 18.95 | 18.97 | 18.94 | 18.95 | 18.75 | 25,500 |
Mar 8, 2024 | 18.89 | 19.00 | 18.88 | 18.94 | 18.74 | 46,200 |
Mar 7, 2024 | 18.86 | 18.92 | 18.86 | 18.89 | 18.70 | 51,400 |
Mar 6, 2024 | 18.82 | 18.87 | 18.76 | 18.84 | 18.65 | 55,500 |
Mar 5, 2024 | 18.89 | 18.91 | 18.81 | 18.82 | 18.63 | 48,700 |
Mar 4, 2024 | 18.89 | 18.91 | 18.86 | 18.86 | 18.67 | 49,200 |
Mar 1, 2024 | 18.99 | 19.00 | 18.91 | 18.91 | 18.72 | 57,300 |
Feb 29, 2024 | 18.87 | 18.97 | 18.87 | 18.97 | 18.77 | 32,500 |
Feb 28, 2024 | 18.89 | 18.95 | 18.82 | 18.87 | 18.68 | 49,000 |
Feb 27, 2024 | 18.86 | 18.94 | 18.84 | 18.93 | 18.74 | 31,900 |
Feb 26, 2024 | 18.77 | 18.82 | 18.72 | 18.78 | 18.59 | 50,500 |
Feb 23, 2024 | 18.78 | 18.86 | 18.72 | 18.74 | 18.55 | 49,600 |
Feb 22, 2024 | 18.77 | 18.86 | 18.73 | 18.78 | 18.59 | 40,600 |
Feb 21, 2024 | 18.63 | 18.76 | 18.63 | 18.71 | 18.52 | 41,200 |
Feb 20, 2024 | 18.62 | 18.65 | 18.60 | 18.63 | 18.44 | 68,600 |
Feb 16, 2024 | 18.68 | 18.68 | 18.60 | 18.61 | 18.42 | 93,600 |
Feb 15, 2024 | 18.58 | 18.60 | 18.56 | 18.59 | 18.40 | 51,700 |
Feb 14, 2024 | 0.10 Dividend | |||||
Feb 14, 2024 | 18.50 | 18.60 | 18.46 | 18.52 | 18.33 | 57,300 |
Feb 13, 2024 | 18.60 | 18.63 | 18.55 | 18.58 | 18.29 | 66,700 |
Feb 12, 2024 | 18.71 | 18.79 | 18.62 | 18.62 | 18.33 | 55,800 |
Feb 9, 2024 | 18.74 | 18.74 | 18.60 | 18.64 | 18.35 | 56,100 |
Feb 8, 2024 | 18.65 | 18.71 | 18.64 | 18.64 | 18.35 | 32,100 |
Feb 7, 2024 | 18.72 | 18.76 | 18.67 | 18.67 | 18.38 | 38,800 |
Feb 6, 2024 | 18.77 | 18.81 | 18.65 | 18.72 | 18.43 | 51,700 |
Feb 5, 2024 | 18.65 | 18.76 | 18.57 | 18.68 | 18.39 | 100,100 |
Feb 2, 2024 | 18.72 | 18.74 | 18.65 | 18.67 | 18.38 | 63,100 |
Feb 1, 2024 | 18.82 | 18.82 | 18.70 | 18.75 | 18.46 | 44,500 |
Jan 31, 2024 | 18.78 | 18.81 | 18.71 | 18.72 | 18.43 | 120,900 |
Jan 30, 2024 | 18.86 | 18.99 | 18.76 | 18.79 | 18.50 | 85,700 |
Jan 29, 2024 | 18.82 | 18.90 | 18.78 | 18.90 | 18.61 | 39,200 |
Jan 26, 2024 | 18.63 | 18.81 | 18.63 | 18.80 | 18.51 | 75,000 |
Jan 25, 2024 | 18.69 | 18.77 | 18.58 | 18.63 | 18.34 | 67,700 |
Jan 24, 2024 | 18.62 | 18.70 | 18.61 | 18.62 | 18.33 | 34,600 |
Jan 23, 2024 | 18.59 | 18.76 | 18.55 | 18.61 | 18.32 | 30,000 |
Jan 22, 2024 | 18.58 | 18.63 | 18.48 | 18.55 | 18.26 | 52,200 |
Jan 19, 2024 | 18.38 | 18.45 | 18.35 | 18.45 | 18.16 | 51,500 |
Jan 18, 2024 | 18.33 | 18.33 | 18.27 | 18.31 | 18.03 | 48,900 |
Jan 17, 2024 | 18.26 | 18.34 | 18.26 | 18.30 | 18.02 | 55,400 |
Jan 16, 2024 | 18.38 | 18.40 | 18.28 | 18.28 | 18.00 | 42,500 |
Jan 12, 2024 | 18.38 | 18.45 | 18.36 | 18.40 | 18.11 | 21,100 |
Jan 11, 2024 | 0.10 Dividend | |||||
Jan 11, 2024 | 18.38 | 18.42 | 18.36 | 18.38 | 18.09 | 35,700 |
Jan 10, 2024 | 18.50 | 18.57 | 18.44 | 18.48 | 18.10 | 37,900 |
Jan 9, 2024 | 18.40 | 18.49 | 18.40 | 18.41 | 18.03 | 31,400 |
Jan 8, 2024 | 18.32 | 18.47 | 18.32 | 18.44 | 18.06 | 36,100 |
Jan 5, 2024 | 18.34 | 18.40 | 18.31 | 18.32 | 17.94 | 33,300 |
Jan 4, 2024 | 18.30 | 18.34 | 18.30 | 18.34 | 17.96 | 35,900 |
Jan 3, 2024 | 18.38 | 18.41 | 18.27 | 18.35 | 17.97 | 57,200 |
Jan 2, 2024 | 18.27 | 18.40 | 18.26 | 18.36 | 17.98 | 63,300 |
Dec 29, 2023 | 18.41 | 18.42 | 18.28 | 18.28 | 17.90 | 75,400 |
Dec 28, 2023 | 18.24 | 18.37 | 18.24 | 18.36 | 17.98 | 75,100 |
Dec 27, 2023 | 18.23 | 18.39 | 18.23 | 18.27 | 17.89 | 131,900 |
Dec 26, 2023 | 18.20 | 18.27 | 18.20 | 18.24 | 17.86 | 96,100 |
Dec 22, 2023 | 18.20 | 18.27 | 18.20 | 18.22 | 17.84 | 39,900 |
Dec 21, 2023 | 18.24 | 18.29 | 18.13 | 18.23 | 17.85 | 104,700 |
Dec 20, 2023 | 18.18 | 18.26 | 18.15 | 18.18 | 17.80 | 122,500 |
Dec 19, 2023 | 18.22 | 18.25 | 18.08 | 18.15 | 17.77 | 120,000 |
Dec 18, 2023 | 18.07 | 18.20 | 18.05 | 18.13 | 17.75 | 74,000 |
Dec 15, 2023 | 18.29 | 18.36 | 18.07 | 18.08 | 17.71 | 77,800 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 17.89 | 18.44 | 17.89 | 18.25 | 17.87 | 134,100 |
Dec 13, 2023 | 17.81 | 18.05 | 17.81 | 17.91 | 17.44 | 140,100 |
Dec 12, 2023 | 17.84 | 17.90 | 17.81 | 17.87 | 17.40 | 91,100 |
Dec 11, 2023 | 17.84 | 17.87 | 17.76 | 17.84 | 17.37 | 84,700 |
Dec 8, 2023 | 17.80 | 17.92 | 17.80 | 17.84 | 17.37 | 62,200 |
Dec 7, 2023 | 17.85 | 17.95 | 17.79 | 17.85 | 17.38 | 79,000 |
Dec 6, 2023 | 17.80 | 17.94 | 17.80 | 17.83 | 17.36 | 77,000 |
Dec 5, 2023 | 17.69 | 17.85 | 17.69 | 17.80 | 17.34 | 51,500 |
Dec 4, 2023 | 17.67 | 17.80 | 17.67 | 17.68 | 17.22 | 74,600 |
Dec 1, 2023 | 17.69 | 17.78 | 17.60 | 17.76 | 17.30 | 50,900 |
Nov 30, 2023 | 17.66 | 17.73 | 17.54 | 17.63 | 17.17 | 68,500 |
Nov 29, 2023 | 17.53 | 17.72 | 17.53 | 17.66 | 17.20 | 60,800 |
Nov 28, 2023 | 17.40 | 17.60 | 17.37 | 17.51 | 17.05 | 66,500 |
Nov 27, 2023 | 17.46 | 17.50 | 17.38 | 17.42 | 16.97 | 34,800 |
Nov 24, 2023 | 17.28 | 17.47 | 17.28 | 17.42 | 16.97 | 12,700 |
Nov 22, 2023 | 17.29 | 17.33 | 17.25 | 17.31 | 16.86 | 54,500 |
Nov 21, 2023 | 17.23 | 17.30 | 17.18 | 17.23 | 16.78 | 61,000 |
Nov 20, 2023 | 17.18 | 17.26 | 17.15 | 17.25 | 16.80 | 69,100 |
Nov 17, 2023 | 17.20 | 17.21 | 17.11 | 17.18 | 16.73 | 52,800 |
Nov 16, 2023 | 17.07 | 17.20 | 17.07 | 17.17 | 16.72 | 30,700 |
Nov 15, 2023 | 17.22 | 17.22 | 17.00 | 17.07 | 16.62 | 46,500 |
Nov 14, 2023 | 0.10 Dividend | |||||
Nov 14, 2023 | 17.09 | 17.26 | 17.09 | 17.16 | 16.71 | 61,100 |
Nov 13, 2023 | 16.99 | 17.08 | 16.97 | 17.05 | 16.51 | 51,900 |
Nov 10, 2023 | 16.93 | 17.14 | 16.93 | 17.06 | 16.52 | 55,300 |
Nov 9, 2023 | 16.92 | 17.03 | 16.81 | 16.92 | 16.38 | 55,800 |
Nov 8, 2023 | 16.98 | 17.02 | 16.92 | 16.96 | 16.42 | 30,800 |
Nov 7, 2023 | 16.94 | 17.07 | 16.91 | 16.97 | 16.43 | 83,900 |
Nov 6, 2023 | 17.19 | 17.24 | 16.90 | 16.94 | 16.40 | 41,300 |
Nov 3, 2023 | 17.14 | 17.30 | 17.11 | 17.19 | 16.65 | 41,200 |
Nov 2, 2023 | 16.80 | 17.09 | 16.80 | 17.03 | 16.49 | 59,000 |
Nov 1, 2023 | 16.49 | 16.77 | 16.47 | 16.71 | 16.18 | 56,000 |
Oct 31, 2023 | 16.50 | 16.56 | 16.42 | 16.49 | 15.97 | 53,600 |
Oct 30, 2023 | 16.34 | 16.42 | 16.27 | 16.42 | 15.90 | 31,700 |
Oct 27, 2023 | 16.26 | 16.38 | 16.25 | 16.28 | 15.76 | 45,600 |
Oct 26, 2023 | 16.35 | 16.39 | 16.28 | 16.29 | 15.77 | 97,200 |
Oct 25, 2023 | 16.54 | 16.54 | 16.34 | 16.36 | 15.84 | 58,500 |
Oct 24, 2023 | 16.57 | 16.70 | 16.53 | 16.56 | 16.04 | 45,300 |
Oct 23, 2023 | 16.66 | 16.69 | 16.54 | 16.58 | 16.05 | 32,100 |
Oct 20, 2023 | 16.48 | 16.66 | 16.48 | 16.63 | 16.10 | 42,700 |
Oct 19, 2023 | 16.57 | 16.66 | 16.45 | 16.51 | 15.99 | 53,900 |
Oct 18, 2023 | 16.64 | 16.64 | 16.55 | 16.58 | 16.05 | 41,800 |
Oct 17, 2023 | 16.50 | 16.74 | 16.46 | 16.64 | 16.11 | 63,200 |
Oct 16, 2023 | 16.58 | 16.64 | 16.52 | 16.58 | 16.05 | 69,600 |
Oct 13, 2023 | 16.58 | 16.65 | 16.50 | 16.56 | 16.04 | 40,400 |
Oct 12, 2023 | 0.10 Dividend | |||||
Oct 12, 2023 | 16.56 | 16.60 | 16.50 | 16.54 | 16.02 | 65,000 |
Oct 11, 2023 | 16.76 | 16.84 | 16.58 | 16.60 | 15.98 | 105,100 |
Oct 10, 2023 | 16.61 | 16.73 | 16.57 | 16.70 | 16.08 | 45,400 |
Oct 9, 2023 | 16.57 | 16.74 | 16.54 | 16.56 | 15.94 | 55,300 |
Oct 6, 2023 | 16.70 | 16.73 | 16.60 | 16.64 | 16.02 | 30,700 |
Oct 5, 2023 | 16.75 | 16.81 | 16.66 | 16.75 | 16.12 | 36,200 |
Oct 4, 2023 | 16.76 | 16.88 | 16.76 | 16.79 | 16.16 | 29,600 |
Oct 3, 2023 | 16.82 | 16.86 | 16.64 | 16.79 | 16.16 | 67,400 |
Oct 2, 2023 | 17.21 | 17.26 | 16.76 | 16.85 | 16.22 | 81,200 |
Sep 29, 2023 | 17.07 | 17.29 | 17.07 | 17.17 | 16.53 | 20,600 |
Sep 28, 2023 | 16.99 | 17.09 | 16.98 | 17.05 | 16.41 | 44,700 |
Sep 27, 2023 | 16.95 | 17.09 | 16.95 | 17.04 | 16.40 | 47,000 |
Sep 26, 2023 | 17.03 | 17.14 | 16.91 | 16.95 | 16.32 | 74,000 |
Sep 25, 2023 | 17.17 | 17.20 | 17.00 | 17.10 | 16.46 | 34,000 |
Sep 22, 2023 | 17.11 | 17.26 | 17.11 | 17.21 | 16.57 | 22,400 |
Sep 21, 2023 | 17.17 | 17.20 | 17.05 | 17.05 | 16.41 | 38,400 |
Sep 20, 2023 | 17.34 | 17.34 | 17.16 | 17.25 | 16.60 | 38,800 |
Sep 19, 2023 | 17.14 | 17.31 | 17.11 | 17.26 | 16.61 | 64,700 |
Sep 18, 2023 | 17.16 | 17.32 | 17.09 | 17.17 | 16.53 | 57,100 |
Sep 15, 2023 | 17.20 | 17.24 | 17.15 | 17.16 | 16.52 | 30,000 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 17.25 | 17.34 | 17.19 | 17.23 | 16.59 | 23,400 |
Sep 13, 2023 | 17.21 | 17.38 | 17.21 | 17.31 | 16.57 | 24,500 |
Sep 12, 2023 | 17.15 | 17.24 | 17.13 | 17.15 | 16.41 | 65,300 |
Sep 11, 2023 | 17.30 | 17.30 | 17.19 | 17.22 | 16.48 | 24,900 |
Sep 8, 2023 | 17.16 | 17.33 | 17.16 | 17.22 | 16.48 | 25,100 |
Sep 7, 2023 | 17.20 | 17.39 | 17.20 | 17.23 | 16.49 | 25,200 |
Sep 6, 2023 | 17.33 | 17.33 | 17.19 | 17.20 | 16.46 | 26,800 |
Sep 5, 2023 | 17.46 | 17.46 | 17.21 | 17.27 | 16.53 | 63,800 |
Sep 1, 2023 | 17.57 | 17.69 | 17.43 | 17.48 | 16.73 | 36,100 |
Aug 31, 2023 | 17.39 | 17.57 | 17.39 | 17.45 | 16.70 | 26,000 |
Aug 30, 2023 | 17.37 | 17.47 | 17.32 | 17.36 | 16.62 | 37,600 |
Aug 29, 2023 | 17.22 | 17.37 | 17.22 | 17.35 | 16.61 | 33,900 |
Aug 28, 2023 | 17.34 | 17.35 | 17.23 | 17.23 | 16.49 | 22,400 |
Aug 25, 2023 | 17.28 | 17.36 | 17.17 | 17.32 | 16.58 | 38,400 |
Aug 24, 2023 | 17.27 | 17.39 | 17.16 | 17.24 | 16.50 | 61,100 |
Aug 23, 2023 | 17.15 | 17.25 | 17.07 | 17.22 | 16.48 | 41,500 |
Aug 22, 2023 | 17.07 | 17.11 | 17.04 | 17.06 | 16.33 | 37,400 |
Aug 21, 2023 | 17.18 | 17.18 | 16.98 | 17.00 | 16.27 | 25,200 |
Aug 18, 2023 | 17.03 | 17.18 | 17.01 | 17.09 | 16.36 | 87,000 |
Aug 17, 2023 | 17.07 | 17.11 | 17.00 | 17.06 | 16.33 | 53,100 |
Aug 16, 2023 | 17.17 | 17.28 | 17.11 | 17.12 | 16.39 | 107,900 |
Aug 15, 2023 | 17.22 | 17.35 | 17.14 | 17.17 | 16.43 | 72,800 |
Aug 14, 2023 | 0.10 Dividend | |||||
Aug 14, 2023 | 17.09 | 17.34 | 17.09 | 17.32 | 16.58 | 62,600 |
Aug 11, 2023 | 17.38 | 17.58 | 17.34 | 17.34 | 16.50 | 39,700 |
Aug 10, 2023 | 17.58 | 17.78 | 17.41 | 17.41 | 16.57 | 28,400 |
Aug 9, 2023 | 17.57 | 17.69 | 17.55 | 17.55 | 16.70 | 30,600 |
Aug 8, 2023 | 17.73 | 17.87 | 17.60 | 17.64 | 16.79 | 62,300 |
Aug 7, 2023 | 17.84 | 17.88 | 17.70 | 17.75 | 16.89 | 47,200 |
Aug 4, 2023 | 17.58 | 17.88 | 17.50 | 17.88 | 17.02 | 121,100 |
Aug 3, 2023 | 17.44 | 17.62 | 17.35 | 17.52 | 16.67 | 52,100 |
Aug 2, 2023 | 17.47 | 17.64 | 17.42 | 17.56 | 16.71 | 34,500 |
Aug 1, 2023 | 17.67 | 17.73 | 17.48 | 17.52 | 16.67 | 75,300 |
Jul 31, 2023 | 17.50 | 17.63 | 17.47 | 17.63 | 16.78 | 45,800 |
Jul 28, 2023 | 17.45 | 17.51 | 17.42 | 17.49 | 16.65 | 52,900 |
Jul 27, 2023 | 17.32 | 17.56 | 17.31 | 17.35 | 16.51 | 72,600 |
Jul 26, 2023 | 17.16 | 17.32 | 17.16 | 17.24 | 16.41 | 47,900 |
Jul 25, 2023 | 17.15 | 17.24 | 17.09 | 17.09 | 16.27 | 62,600 |
Jul 24, 2023 | 17.05 | 17.15 | 17.02 | 17.12 | 16.29 | 163,100 |
Jul 21, 2023 | 17.06 | 17.09 | 16.95 | 17.01 | 16.19 | 80,500 |
Jul 20, 2023 | 17.09 | 17.10 | 16.94 | 16.97 | 16.15 | 74,500 |
Jul 19, 2023 | 16.95 | 17.22 | 16.95 | 17.05 | 16.23 | 187,100 |
Jul 18, 2023 | 17.01 | 17.05 | 16.92 | 16.95 | 16.13 | 66,400 |
Jul 17, 2023 | 17.12 | 17.24 | 17.05 | 17.09 | 16.27 | 92,100 |
Jul 14, 2023 | 17.08 | 17.15 | 17.03 | 17.07 | 16.25 | 31,100 |
Jul 13, 2023 | 0.10 Dividend | |||||
Jul 13, 2023 | 16.94 | 17.13 | 16.94 | 17.05 | 16.23 | 53,500 |
Jul 12, 2023 | 17.06 | 17.16 | 17.02 | 17.02 | 16.11 | 115,700 |
Jul 11, 2023 | 16.88 | 17.07 | 16.88 | 17.02 | 16.11 | 84,700 |
Jul 10, 2023 | 16.83 | 16.93 | 16.83 | 16.89 | 15.98 | 44,100 |
Jul 7, 2023 | 16.80 | 16.95 | 16.76 | 16.92 | 16.01 | 31,700 |
Jul 6, 2023 | 16.80 | 16.86 | 16.77 | 16.78 | 15.88 | 36,200 |
Jul 5, 2023 | 16.91 | 16.93 | 16.80 | 16.85 | 15.94 | 47,300 |
Jul 3, 2023 | 16.90 | 17.00 | 16.85 | 16.93 | 16.02 | 52,600 |
Jun 30, 2023 | 16.85 | 16.96 | 16.78 | 16.79 | 15.89 | 56,400 |
Jun 29, 2023 | 17.00 | 17.06 | 16.80 | 16.85 | 15.94 | 44,800 |
Jun 28, 2023 | 16.79 | 16.96 | 16.79 | 16.91 | 16.00 | 37,200 |
Jun 27, 2023 | 16.76 | 16.86 | 16.69 | 16.74 | 15.84 | 80,300 |
Jun 26, 2023 | 16.66 | 16.81 | 16.66 | 16.70 | 15.80 | 35,400 |
Jun 23, 2023 | 16.74 | 16.84 | 16.68 | 16.69 | 15.79 | 62,500 |
Jun 22, 2023 | 16.75 | 16.75 | 16.68 | 16.74 | 15.84 | 48,600 |
Jun 21, 2023 | 16.80 | 16.85 | 16.75 | 16.76 | 15.86 | 70,500 |
Jun 20, 2023 | 16.75 | 16.97 | 16.75 | 16.84 | 15.93 | 69,700 |
Jun 16, 2023 | 16.87 | 16.88 | 16.80 | 16.82 | 15.92 | 54,000 |
Jun 15, 2023 | 16.77 | 16.98 | 16.73 | 16.90 | 15.99 | 41,800 |
Jun 14, 2023 | 0.10 Dividend | |||||
Jun 14, 2023 | 16.88 | 17.06 | 16.84 | 16.84 | 15.93 | 97,400 |
Jun 13, 2023 | 17.11 | 17.16 | 17.01 | 17.01 | 16.00 | 36,500 |
Jun 12, 2023 | 17.40 | 17.40 | 16.93 | 17.05 | 16.04 | 106,400 |
Jun 9, 2023 | 17.27 | 17.48 | 17.27 | 17.41 | 16.38 | 21,600 |
Jun 8, 2023 | 17.25 | 17.36 | 17.17 | 17.34 | 16.31 | 48,800 |
Jun 7, 2023 | 17.24 | 17.31 | 17.13 | 17.20 | 16.18 | 33,600 |
Jun 6, 2023 | 17.01 | 17.26 | 16.96 | 17.16 | 16.14 | 68,800 |
Jun 5, 2023 | 17.02 | 17.10 | 16.96 | 16.97 | 15.97 | 49,500 |
Jun 2, 2023 | 17.08 | 17.18 | 16.98 | 17.02 | 16.01 | 51,300 |
Jun 1, 2023 | 17.10 | 17.14 | 16.88 | 17.07 | 16.06 | 74,600 |
May 31, 2023 | 16.90 | 17.04 | 16.86 | 17.00 | 15.99 | 59,000 |
May 30, 2023 | 16.61 | 16.90 | 16.61 | 16.87 | 15.87 | 60,900 |
May 26, 2023 | 16.48 | 16.63 | 16.48 | 16.60 | 15.62 | 44,100 |
May 25, 2023 | 16.45 | 16.53 | 16.32 | 16.44 | 15.47 | 35,500 |
May 24, 2023 | 16.43 | 16.47 | 16.38 | 16.43 | 15.46 | 43,800 |
May 23, 2023 | 16.33 | 16.41 | 16.28 | 16.35 | 15.38 | 52,000 |
May 22, 2023 | 16.28 | 16.45 | 16.28 | 16.37 | 15.40 | 75,500 |
May 19, 2023 | 16.30 | 16.40 | 16.18 | 16.26 | 15.30 | 49,100 |
May 18, 2023 | 16.38 | 16.47 | 16.28 | 16.32 | 15.35 | 40,200 |
May 17, 2023 | 16.32 | 16.40 | 16.10 | 16.32 | 15.35 | 63,500 |
May 16, 2023 | 16.10 | 16.37 | 16.08 | 16.21 | 15.25 | 39,100 |
May 15, 2023 | 16.06 | 16.27 | 16.05 | 16.22 | 15.26 | 37,800 |
May 12, 2023 | 0.10 Dividend | |||||
May 12, 2023 | 16.16 | 16.23 | 16.02 | 16.10 | 15.15 | 56,700 |
May 11, 2023 | 16.21 | 16.28 | 16.11 | 16.13 | 15.08 | 26,100 |
May 10, 2023 | 16.42 | 16.49 | 16.15 | 16.19 | 15.14 | 33,100 |
May 9, 2023 | 16.44 | 16.57 | 16.29 | 16.35 | 15.29 | 68,400 |
May 8, 2023 | 16.54 | 16.54 | 16.38 | 16.41 | 15.34 | 32,300 |
May 5, 2023 | 16.40 | 16.61 | 16.40 | 16.56 | 15.48 | 43,900 |
May 4, 2023 | 16.48 | 16.49 | 16.33 | 16.35 | 15.29 | 51,800 |
May 3, 2023 | 16.71 | 16.88 | 16.56 | 16.57 | 15.49 | 53,600 |
May 2, 2023 | 16.89 | 16.92 | 16.75 | 16.78 | 15.69 | 51,900 |
May 1, 2023 | 17.04 | 17.05 | 16.88 | 16.91 | 15.81 | 52,900 |
Apr 28, 2023 | 17.00 | 17.19 | 16.92 | 17.04 | 15.93 | 48,200 |
Apr 27, 2023 | 16.93 | 17.04 | 16.91 | 16.96 | 15.86 | 39,500 |
Apr 26, 2023 | 17.03 | 17.13 | 16.94 | 16.94 | 15.84 | 36,700 |
Apr 25, 2023 | 17.21 | 17.21 | 16.86 | 16.95 | 15.85 | 39,900 |
Apr 24, 2023 | 17.13 | 17.25 | 17.00 | 17.15 | 16.04 | 51,000 |
Apr 21, 2023 | 17.09 | 17.17 | 16.92 | 17.12 | 16.01 | 51,100 |
Apr 20, 2023 | 16.98 | 17.21 | 16.97 | 17.07 | 15.96 | 48,900 |
Related Tickers
JRI Nuveen Real Asset Income and Growth Fund
10.95
+0.37%
FPF First Trust Intermediate Duration Preferred & Income Fund
17.06
+0.41%
JGH Nuveen Global High Income Fund
12.27
+0.33%
JLS Nuveen Mortgage and Income Fund
17.30
-0.46%
JPC Nuveen Preferred & Income Opportunities Fund
6.85
-0.15%
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
8.02
-0.06%
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.66
+0.22%
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
17.94
-0.39%
PSF Cohen & Steers Select Preferred and Income Fund, Inc.
18.77
+0.21%
ASGI Abrdn Global Infrastructure Income Fund
16.92
+1.08%