Nuveen Preferred and Income Term Fund (JPI)

20.45Last Price

+0.14 (0.69%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	20.30	20.57	20.30	20.45	27,535	20.45
2/04/2025	20.26	20.37	20.25	20.31	26,441	20.31
2/03/2025	20.25	20.28	20.00	20.19	38,689	20.19
1/31/2025	20.12	20.16	20.01	20.15	18,253	20.15
1/30/2025	20.16	20.26	20.04	20.07	17,654	20.07
1/29/2025	20.17	20.24	19.89	20.11	12,715	20.11
1/28/2025	20.21	20.21	20.08	20.12	25,239	20.12
1/27/2025	20.05	20.25	20.05	20.19	28,959	20.19
1/24/2025	20.05	20.14	19.90	20.10	48,523	20.10
1/23/2025	20.10	20.10	19.90	19.94	14,952	19.94
1/22/2025	20.14	20.20	19.89	20.06	19,796	20.06
1/21/2025	20.05	20.21	20.05	20.06	13,688	20.06
1/17/2025	19.99	20.10	19.96	20.03	17,871	20.03
1/16/2025	19.96	20.01	19.83	19.94	20,697	19.94
1/15/2025	19.81	19.99	19.81	19.94	21,084	19.94
1/14/2025	19.76	19.96	19.72	19.92	30,450	19.75
1/13/2025	19.80	19.85	19.68	19.76	20,703	19.60
1/10/2025	19.70	19.79	19.68	19.76	16,062	19.60
1/08/2025	19.69	19.80	19.64	19.76	20,771	19.60
1/07/2025	19.76	19.97	19.59	19.66	23,366	19.50
1/06/2025	19.95	19.99	19.65	19.76	40,534	19.60
1/03/2025	19.86	19.93	19.84	19.90	15,294	19.73
1/02/2025	19.65	19.86	19.65	19.79	22,270	19.63
12/31/2024	19.52	0.00	19.60	19.60	0	19.44
12/30/2024	19.51	19.62	19.41	19.52	40,370	19.36
12/27/2024	19.74	19.74	19.44	19.51	64,202	19.35
12/26/2024	19.78	19.95	19.67	19.67	38,835	19.51
12/24/2024	19.85	19.96	19.72	19.88	39,447	19.71
12/23/2024	19.73	19.98	19.72	19.89	26,220	19.72
12/20/2024	19.61	19.88	19.36	19.72	32,345	19.56
12/19/2024	19.91	19.91	19.51	19.66	32,274	19.50
12/18/2024	20.21	20.26	19.84	19.88	24,632	19.71
12/17/2024	20.49	20.54	20.00	20.13	28,934	19.96
12/16/2024	20.40	20.60	20.29	20.54	13,879	20.37
12/13/2024	20.46	20.85	20.28	20.35	12,889	20.18
12/12/2024	20.71	20.86	20.52	20.59	20,170	20.25
12/11/2024	20.80	21.08	20.55	20.65	36,544	20.31
12/10/2024	21.00	21.09	20.57	20.80	39,834	20.46
12/09/2024	20.72	20.95	20.72	20.89	18,634	20.55
12/06/2024	20.67	20.75	20.65	20.70	13,845	20.36
12/05/2024	20.66	20.78	20.60	20.60	12,299	20.26
12/04/2024	20.59	20.79	20.55	20.62	11,098	20.28
12/03/2024	20.68	20.81	20.55	20.59	8,687	20.25
12/02/2024	20.83	20.83	20.45	20.56	35,176	20.22
11/29/2024	20.35	20.67	20.35	20.56	12,365	20.22
11/27/2024	20.49	20.50	20.25	20.26	21,668	19.93
11/26/2024	20.52	20.63	20.29	20.42	7,746	20.09
11/25/2024	20.38	20.73	20.30	20.51	30,204	20.18
11/22/2024	20.14	20.45	20.14	20.34	42,530	20.01
11/21/2024	20.35	20.38	20.14	20.20	44,106	19.87
11/20/2024	20.37	20.44	20.19	20.29	15,727	19.96
11/19/2024	20.46	20.59	20.09	20.37	54,702	20.04
11/18/2024	20.27	20.56	20.06	20.46	40,092	20.13
11/15/2024	20.38	20.46	19.86	20.39	22,789	20.06
11/14/2024	20.74	20.97	20.50	20.64	48,176	20.14
11/13/2024	20.92	21.06	20.64	20.83	17,228	20.33
11/12/2024	21.09	21.09	20.70	20.83	34,508	20.33
11/11/2024	21.29	21.32	20.96	20.96	31,100	20.45
11/08/2024	21.07	21.33	21.07	21.29	17,514	20.77
11/07/2024	21.19	21.26	21.03	21.06	19,329	20.55
11/06/2024	21.18	21.21	20.93	20.93	27,303	20.42