Correo

JPI - Nuveen Preferred and Income Term Fund

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	16.48	16.63	16.48	16.60	16.60	44,100
25 may 2023	16.45	16.53	16.32	16.44	16.44	35,500
24 may 2023	16.43	16.47	16.38	16.43	16.43	43,800
23 may 2023	16.33	16.41	16.28	16.35	16.35	52,000
22 may 2023	16.28	16.45	16.28	16.37	16.37	75,500
19 may 2023	16.30	16.40	16.18	16.26	16.26	49,100
18 may 2023	16.38	16.47	16.28	16.32	16.32	40,200
17 may 2023	16.32	16.40	16.10	16.32	16.32	63,500
16 may 2023	16.10	16.37	16.08	16.21	16.21	39,100
15 may 2023	16.06	16.27	16.05	16.22	16.22	37,800
12 may 2023	16.16	16.23	16.02	16.10	16.10	56,700
12 may 2023	0.098 Dividendo
11 may 2023	16.21	16.28	16.11	16.13	16.03	26,100
10 may 2023	16.42	16.49	16.15	16.19	16.09	33,100
09 may 2023	16.44	16.57	16.29	16.35	16.25	68,400
08 may 2023	16.54	16.54	16.38	16.41	16.31	32,300
05 may 2023	16.40	16.61	16.40	16.56	16.46	43,900
04 may 2023	16.48	16.49	16.33	16.35	16.25	51,800
03 may 2023	16.71	16.88	16.56	16.57	16.47	53,600
02 may 2023	16.89	16.92	16.75	16.78	16.68	51,900
01 may 2023	17.04	17.05	16.88	16.91	16.81	52,900
28 abr 2023	17.00	17.19	16.92	17.04	16.94	48,200
27 abr 2023	16.93	17.04	16.91	16.96	16.86	39,500
26 abr 2023	17.03	17.13	16.94	16.94	16.84	36,700
25 abr 2023	17.21	17.21	16.86	16.95	16.85	39,900
24 abr 2023	17.13	17.25	17.00	17.15	17.05	51,000
21 abr 2023	17.09	17.17	16.92	17.12	17.02	51,100
20 abr 2023	16.98	17.21	16.97	17.07	16.97	48,900
19 abr 2023	17.12	17.12	16.90	17.04	16.94	74,700
18 abr 2023	17.34	17.38	17.15	17.18	17.08	43,800
17 abr 2023	17.24	17.52	17.11	17.38	17.27	97,600
14 abr 2023	17.22	17.40	17.10	17.17	17.07	43,000
13 abr 2023	17.29	17.64	17.17	17.22	17.12	79,300
13 abr 2023	0.098 Dividendo
12 abr 2023	17.57	17.86	17.33	17.34	17.14	60,200
11 abr 2023	17.55	17.68	17.41	17.45	17.25	45,100
10 abr 2023	17.33	17.46	17.32	17.42	17.22	39,500
06 abr 2023	17.36	17.51	17.34	17.45	17.25	45,300
05 abr 2023	17.26	17.48	17.25	17.45	17.25	100,800
04 abr 2023	17.76	17.88	17.25	17.25	17.05	65,300
03 abr 2023	17.72	17.88	17.60	17.83	17.62	121,800
31 mar 2023	17.05	17.63	17.02	17.63	17.42	87,800
30 mar 2023	16.85	17.04	16.83	16.95	16.75	51,000
29 mar 2023	16.55	16.88	16.55	16.72	16.52	50,000
28 mar 2023	16.64	16.73	16.43	16.48	16.29	51,600
27 mar 2023	16.53	16.68	16.35	16.56	16.37	67,300
24 mar 2023	16.37	16.51	16.16	16.41	16.22	43,500
23 mar 2023	16.29	16.54	16.29	16.40	16.21	52,700
22 mar 2023	16.24	16.40	16.14	16.22	16.03	65,600
21 mar 2023	16.49	16.57	16.11	16.18	15.99	107,300
20 mar 2023	16.99	16.99	16.36	16.39	16.20	114,400
17 mar 2023	17.75	17.75	17.07	17.09	16.89	39,300
16 mar 2023	17.79	17.99	17.57	17.78	17.57	52,700
15 mar 2023	18.33	18.34	17.81	17.94	17.73	37,900
14 mar 2023	18.68	18.97	18.31	18.39	18.17	46,200
14 mar 2023	0.115 Dividendo
13 mar 2023	18.72	18.72	18.27	18.46	18.13	58,100
10 mar 2023	19.29	19.30	19.00	19.00	18.66	68,800
09 mar 2023	19.59	19.71	19.31	19.32	18.98	38,000
08 mar 2023	19.58	19.68	19.58	19.63	19.28	35,700
07 mar 2023	19.63	19.74	19.59	19.59	19.24	25,000
06 mar 2023	19.79	19.81	19.63	19.66	19.31	38,400
03 mar 2023	19.61	19.79	19.61	19.73	19.38	29,300
02 mar 2023	19.65	19.65	19.56	19.58	19.23	36,000
01 mar 2023	19.47	19.69	19.47	19.62	19.27	61,900
28 feb 2023	19.40	19.57	19.40	19.57	19.22	25,100
27 feb 2023	19.33	19.46	19.33	19.40	19.05	46,500
24 feb 2023	19.20	19.36	19.20	19.33	18.98	65,600
23 feb 2023	19.24	19.37	19.23	19.34	18.99	36,600
22 feb 2023	19.17	19.34	19.16	19.22	18.88	52,700
21 feb 2023	19.50	19.57	19.09	19.15	18.81	89,100
17 feb 2023	19.64	19.70	19.60	19.64	19.29	39,300
16 feb 2023	19.80	19.86	19.68	19.69	19.34	55,600
15 feb 2023	19.91	19.91	19.81	19.87	19.52	32,000
14 feb 2023	20.06	20.06	19.84	19.93	19.57	41,800
14 feb 2023	0.115 Dividendo
13 feb 2023	20.11	20.12	20.03	20.08	19.61	33,100
10 feb 2023	20.10	20.18	19.91	20.00	19.53	65,700
09 feb 2023	20.21	20.45	20.10	20.10	19.63	64,600
08 feb 2023	20.27	20.42	20.12	20.17	19.70	38,900
07 feb 2023	20.22	20.32	20.18	20.26	19.78	30,100
06 feb 2023	20.44	20.44	20.16	20.23	19.76	38,000
03 feb 2023	20.47	20.56	20.37	20.40	19.92	23,800
02 feb 2023	20.67	20.75	20.48	20.55	20.07	48,200
01 feb 2023	20.48	20.66	20.31	20.62	20.14	105,900
31 ene 2023	20.09	20.37	20.07	20.37	19.89	70,600
30 ene 2023	19.97	20.10	19.92	20.05	19.58	79,900
27 ene 2023	19.93	20.02	19.91	19.97	19.50	31,900
26 ene 2023	19.91	19.99	19.85	19.87	19.40	40,100
25 ene 2023	19.83	19.97	19.79	19.86	19.39	57,800
24 ene 2023	20.28	20.30	19.81	19.81	19.34	75,100
23 ene 2023	19.90	20.15	19.88	20.07	19.60	44,200
20 ene 2023	19.72	19.95	19.72	19.84	19.37	36,900
19 ene 2023	19.75	19.95	19.70	19.72	19.26	43,500
18 ene 2023	19.76	19.99	19.76	19.80	19.34	57,700
17 ene 2023	19.70	19.94	19.67	19.75	19.29	46,900
13 ene 2023	19.99	19.99	19.75	19.84	19.37	42,500
12 ene 2023	19.78	20.00	19.55	19.99	19.52	54,700
12 ene 2023	0.115 Dividendo
11 ene 2023	19.46	19.78	19.42	19.76	19.18	99,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...