Nuveen Preferred and Income Term Fund (NY: JPI )

20.91 -0.09 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.96 15.97 15.70 15.71 88,559 -0.26(-1.60%)
May 30, 2019 15.96 16.01 15.94 15.97 64,697 +0.03(+0.17%)
May 29, 2019 15.98 16.05 15.92 15.94 92,360 -0.06(-0.39%)
May 28, 2019 16.05 16.05 15.92 16.00 84,251 +0.01(+0.09%)
May 24, 2019 15.99 16.07 15.97 15.99 43,484 -0.03(-0.17%)
May 23, 2019 15.95 16.07 15.93 16.02 97,367 +0.07(+0.43%)
May 22, 2019 15.92 16.09 15.92 15.95 128,937 +0.05(+0.30%)
May 21, 2019 15.89 15.95 15.87 15.90 68,837 +0.00(+0.00%)
May 20, 2019 15.95 15.96 15.89 15.90 59,782 -0.06(-0.39%)
May 17, 2019 15.98 16.01 15.96 15.96 76,134 -0.03(-0.17%)
May 16, 2019 16.00 16.07 15.96 15.99 126,822 -0.02(-0.13%)
May 15, 2019 16.10 16.11 16.00 16.01 100,165 -0.12(-0.73%)
May 14, 2019 16.15 16.17 16.07 16.13 86,017 +0.05(+0.28%)
May 13, 2019 16.01 16.12 16.01 16.08 55,926 -0.03(-0.17%)
May 10, 2019 15.94 16.14 15.92 16.11 95,761 +0.17(+1.04%)
May 09, 2019 16.00 16.10 15.92 15.94 139,802 -0.22(-1.36%)
May 08, 2019 16.06 16.19 16.05 16.16 103,611 +0.10(+0.60%)
May 07, 2019 16.16 16.27 16.07 16.07 103,945 -0.22(-1.35%)
May 06, 2019 16.21 16.30 16.04 16.29 64,326 +0.01(+0.04%)
May 03, 2019 16.14 16.31 16.14 16.28 75,417 +0.14(+0.90%)
May 02, 2019 16.11 16.14 16.05 16.14 74,200 +0.03(+0.21%)
May 01, 2019 16.08 16.14 15.98 16.10 106,978 +0.08(+0.52%)
Apr 30, 2019 15.97 16.03 15.95 16.02 95,270 +0.07(+0.43%)
Apr 29, 2019 15.94 15.98 15.93 15.95 81,112 +0.01(+0.04%)
Apr 26, 2019 15.86 15.97 15.86 15.94 48,970 +0.02(+0.13%)
Apr 25, 2019 15.87 15.94 15.87 15.92 89,671 +0.03(+0.17%)
Apr 24, 2019 15.90 15.94 15.88 15.90 73,065 +0.00(+0.00%)
Apr 23, 2019 16.01 16.03 15.86 15.90 105,739 -0.09(-0.56%)
Apr 22, 2019 16.05 16.08 15.98 15.99 55,226 -0.06(-0.39%)
Apr 18, 2019 16.04 16.11 16.03 16.05 69,895 +0.00(+0.00%)
Apr 17, 2019 16.08 16.17 16.00 16.05 100,911 +0.02(+0.13%)
Apr 16, 2019 15.96 16.05 15.95 16.03 118,098 +0.04(+0.26%)
Apr 15, 2019 15.98 16.03 15.93 15.99 78,835 +0.01(+0.09%)
Apr 12, 2019 16.16 16.21 15.90 15.97 138,629 -0.21(-1.29%)
Apr 11, 2019 16.01 16.25 15.88 16.18 181,002 +0.24(+1.50%)
Apr 10, 2019 15.76 16.00 15.73 15.94 128,298 +0.17(+1.08%)
Apr 09, 2019 15.65 15.77 15.63 15.77 95,218 +0.14(+0.88%)
Apr 08, 2019 15.63 15.68 15.60 15.63 99,249 +0.01(+0.09%)
Apr 05, 2019 15.65 15.69 15.47 15.62 129,638 -0.07(-0.44%)
Apr 04, 2019 15.65 15.70 15.61 15.69 64,968 +0.10(+0.66%)
Apr 03, 2019 15.60 15.65 15.57 15.59 76,443 +0.00(+0.00%)
Apr 02, 2019 15.52 15.66 15.48 15.59 113,328 +0.12(+0.75%)
Apr 01, 2019 15.46 15.52 15.37 15.47 114,915 +0.09(+0.58%)
Mar 29, 2019 15.34 15.52 15.34 15.38 154,485 +0.06(+0.40%)
Mar 28, 2019 15.42 15.50 15.32 15.32 98,109 -0.08(-0.49%)
Mar 27, 2019 15.43 15.49 15.39 15.39 83,726 -0.03(-0.18%)
Mar 26, 2019 15.56 15.59 15.40 15.42 84,182 -0.11(-0.71%)
Mar 25, 2019 15.58 15.61 15.52 15.53 73,704 -0.05(-0.31%)
Mar 22, 2019 15.55 15.58 15.52 15.58 65,038 +0.06(+0.40%)
Mar 21, 2019 15.39 15.53 15.39 15.52 55,537 +0.09(+0.58%)
Mar 20, 2019 15.36 15.46 15.33 15.43 58,013 +0.01(+0.09%)
Mar 19, 2019 15.46 15.47 15.37 15.42 60,206 -0.08(-0.53%)
Mar 18, 2019 15.34 15.52 15.32 15.50 92,441 +0.16(+1.03%)
Mar 15, 2019 15.39 15.39 15.31 15.34 125,254 -0.03(-0.22%)
Mar 14, 2019 15.37 15.40 15.34 15.37 51,357 +0.04(+0.25%)
Mar 13, 2019 15.40 15.43 15.33 15.34 80,128 -0.06(-0.40%)
Mar 12, 2019 15.42 15.57 15.38 15.40 168,516 +0.04(+0.27%)
Mar 11, 2019 15.29 15.37 15.29 15.36 52,971 +0.06(+0.40%)
Mar 08, 2019 15.23 15.42 15.23 15.29 133,366 +0.01(+0.09%)
Mar 07, 2019 15.16 15.28 15.10 15.28 66,096 +0.09(+0.58%)
Mar 06, 2019 15.41 15.41 15.13 15.19 245,457 -0.22(-1.41%)
Mar 05, 2019 15.34 15.54 15.31 15.41 146,595 +0.07(+0.49%)
Mar 04, 2019 15.23 15.34 15.21 15.34 109,308 +0.18(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.