Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interestのデータ

Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interest
ティッカー JPI
国 nan
上場年 2012.0
セクター nan

Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.27 24.13 24.2 24.2 68000.0 24.2
2021-02-12 24.31 24.22 24.25 24.24 34200.0 24.24
2021-02-11 24.42 24.15 24.36 24.25 75200.0 24.25
2021-02-10 24.59 24.43 24.52 24.47 72000.0 24.34
2021-02-09 24.68 24.35 24.49 24.42 76000.0 24.29
2021-02-08 24.55 24.42 24.45 24.44 45600.0 24.31
2021-02-05 24.59 24.32 24.46 24.47 53900.0 24.34
2021-02-04 24.46 24.31 24.46 24.33 48600.0 24.2
2021-02-03 24.48 24.3 24.42 24.33 39400.0 24.2
2021-02-02 24.53 24.28 24.4 24.37 40600.0 24.24
2021-02-01 24.4 24.12 24.37 24.4 45700.0 24.27
2021-01-29 24.27 24.11 24.27 24.22 38200.0 24.09
2021-01-28 24.28 23.96 24.03 24.21 40100.0 24.08
2021-01-27 24.19 23.92 23.98 24.03 48300.0 23.9
2021-01-26 24.2 24.0 24.04 24.13 49200.0 24.0
2021-01-25 24.11 24.04 24.04 24.05 19400.0 23.92
2021-01-22 24.2 23.94 24.2 24.1 56500.0 23.97
2021-01-21 24.23 23.94 23.99 24.21 50200.0 24.08
2021-01-20 24.03 23.87 23.96 23.98 41600.0 23.85
2021-01-19 23.95 23.71 23.73 23.88 36000.0 23.75
2021-01-15 23.79 23.63 23.66 23.68 48200.0 23.55
2021-01-14 23.77 23.62 23.71 23.63 40700.0 23.5
2021-01-13 23.87 23.58 23.58 23.72 45700.0 23.46
2021-01-12 23.83 23.48 23.78 23.58 82900.0 23.32
2021-01-11 23.77 23.71 23.71 23.71 35400.0 23.45
2021-01-08 23.98 23.65 23.93 23.71 64700.0 23.45
2021-01-07 24.14 23.93 24.12 23.93 88200.0 23.67
2021-01-06 24.53 24.07 24.53 24.11 77900.0 23.85
2021-01-05 24.59 24.34 24.43 24.49 37500.0 24.22
2021-01-04 24.61 24.1 24.51 24.48 78900.0 24.21
2020-12-31 24.61 24.28 24.43 24.61 110600.0 24.34
2020-12-30 24.36 24.15 24.3 24.35 45800.0 24.09
2020-12-29 24.3 24.05 24.16 24.25 47700.0 23.99
2020-12-28 24.21 23.92 24.05 24.21 56200.0 23.95
2020-12-24 24.06 23.96 24.05 24.05 11500.0 23.79
2020-12-23 23.98 23.83 23.83 23.98 24300.0 23.72
2020-12-22 24.02 23.82 24.02 23.85 48400.0 23.59
2020-12-21 24.0 23.85 23.99 23.88 51300.0 23.62
2020-12-18 24.28 23.91 24.23 24.01 120700.0 23.75
2020-12-17 24.33 24.17 24.27 24.23 110000.0 23.97
2020-12-16 24.44 24.26 24.32 24.31 57300.0 24.05
2020-12-15 24.34 24.2 24.34 24.23 70100.0 23.97
2020-12-14 24.46 24.2 24.43 24.36 77300.0 24.1
2020-12-11 24.38 24.11 24.15 24.37 71300.0 23.98
2020-12-10 24.24 24.0 24.06 24.16 49200.0 23.77
2020-12-09 24.17 23.89 24.17 23.99 60400.0 23.6
2020-12-08 24.14 24.01 24.04 24.11 87200.0 23.72
2020-12-07 24.14 23.79 24.06 24.14 64500.0 23.75
2020-12-04 24.24 23.85 23.89 24.12 52300.0 23.73
2020-12-03 23.9 23.71 23.8 23.89 34100.0 23.5
2020-12-02 23.75 23.57 23.63 23.7 57900.0 23.32
2020-12-01 23.69 23.47 23.66 23.66 44200.0 23.28
2020-11-30 23.6 23.29 23.29 23.49 63900.0 23.11
2020-11-27 23.4 23.23 23.27 23.39 15700.0 23.01
2020-11-25 23.26 23.15 23.15 23.2 29000.0 22.82
2020-11-24 23.3 23.07 23.08 23.15 56100.0 22.78
2020-11-23 23.17 23.01 23.01 23.03 24700.0 22.66
2020-11-20 23.13 22.94 23.02 23.01 29600.0 22.64
2020-11-19 23.25 23.04 23.25 23.05 41100.0 22.68
2020-11-18 23.24 23.11 23.15 23.21 31900.0 22.83
2020-11-17 23.13 22.9 22.9 23.1 75500.0 22.73
2020-11-16 23.24 22.94 23.06 23.07 66500.0 22.7
2020-11-13 23.2 22.89 23.18 23.03 82300.0 22.66
2020-11-12 23.22 22.98 23.04 23.22 34300.0 22.84
2020-11-11 23.36 22.92 23.0 23.36 93000.0 22.85
2020-11-10 23.05 22.89 22.99 22.97 52200.0 22.47
2020-11-09 23.0 22.82 23.0 22.92 61200.0 22.42
2020-11-06 22.85 22.73 22.73 22.75 69300.0 22.26
2020-11-05 22.72 22.33 22.33 22.72 38600.0 22.23
2020-11-04 22.31 22.16 22.18 22.25 34900.0 21.77
2020-11-03 22.1 21.96 21.96 22.05 35500.0 21.57
2020-11-02 22.02 21.89 21.92 21.92 42000.0 21.44
2020-10-30 21.8 21.71 21.75 21.79 60700.0 21.32
2020-10-29 21.89 21.6 21.63 21.78 103100.0 21.31
2020-10-28 21.9 21.59 21.84 21.63 96000.0 21.16
2020-10-27 22.1 21.88 22.09 21.94 68000.0 21.46
2020-10-26 22.08 21.88 21.89 22.01 43800.0 21.53
2020-10-23 22.09 21.9 22.04 21.99 64900.0 21.51
2020-10-22 22.2 21.75 22.18 21.98 70400.0 21.5
2020-10-21 22.22 22.12 22.19 22.14 45600.0 21.66
2020-10-20 22.41 22.1 22.11 22.15 42400.0 21.67
2020-10-19 22.39 22.05 22.31 22.05 33500.0 21.57
2020-10-16 22.43 22.23 22.39 22.23 20000.0 21.75
2020-10-15 22.48 22.23 22.35 22.35 30000.0 21.87
2020-10-14 22.78 22.44 22.59 22.44 41800.0 21.95
2020-10-13 22.7 22.6 22.67 22.69 40700.0 22.07
2020-10-12 22.79 22.65 22.75 22.67 48500.0 22.05
2020-10-09 22.71 22.59 22.59 22.65 57900.0 22.03
2020-10-08 22.66 22.54 22.54 22.62 22200.0 22.0
2020-10-07 22.6 22.4 22.4 22.57 36800.0 21.95
2020-10-06 22.57 22.34 22.4 22.4 55200.0 21.79
2020-10-05 22.47 22.3 22.3 22.39 37000.0 21.78
2020-10-02 22.31 22.02 22.08 22.28 28300.0 21.67
2020-10-01 22.21 22.0 22.11 22.15 30000.0 21.54
2020-09-30 22.15 21.98 21.98 21.98 88300.0 21.38
2020-09-29 22.2 21.92 22.07 21.96 45400.0 21.36
2020-09-28 22.14 21.94 22.01 22.1 61400.0 21.5
2020-09-25 21.95 21.73 21.85 21.85 141600.0 21.25
2020-09-24 22.45 21.82 22.39 21.93 162000.0 21.33
2020-09-23 22.87 22.31 22.85 22.33 70800.0 21.72
2020-09-22 23.05 22.74 23.04 22.85 47800.0 22.23
2020-09-21 23.05 22.9 22.91 22.96 95300.0 22.33
2020-09-18 23.19 23.02 23.12 23.17 36900.0 22.54
2020-09-17 23.13 23.0 23.06 23.11 91000.0 22.48
2020-09-16 23.21 23.05 23.13 23.08 42400.0 22.45
2020-09-15 23.24 22.91 23.11 23.01 50300.0 22.38
2020-09-14 23.17 23.0 23.17 23.03 61200.0 22.4
2020-09-11 23.11 22.76 23.11 23.0 61300.0 22.24
2020-09-10 23.09 22.89 22.93 23.01 33900.0 22.25
2020-09-09 23.09 22.82 22.84 22.99 39300.0 22.23
2020-09-08 22.76 22.4 22.75 22.7 35900.0 21.95
2020-09-04 22.9 22.57 22.9 22.88 36200.0 22.13
2020-09-03 22.99 22.65 22.94 22.8 35100.0 22.05
2020-09-02 23.05 22.85 22.88 23.05 103700.0 22.29
2020-09-01 22.89 22.72 22.86 22.79 46400.0 22.04
2020-08-31 22.85 22.62 22.75 22.68 36800.0 21.94
2020-08-28 22.87 22.69 22.69 22.81 29200.0 22.06
2020-08-27 22.75 22.62 22.75 22.68 44800.0 21.94
2020-08-26 22.72 22.58 22.58 22.68 31000.0 21.94
2020-08-25 22.74 22.59 22.59 22.7 34000.0 21.95
2020-08-24 22.77 22.6 22.74 22.62 33400.0 21.88
2020-08-21 22.75 22.48 22.48 22.72 58300.0 21.97
2020-08-20 22.49 22.29 22.37 22.47 33900.0 21.73
2020-08-19 22.51 22.26 22.47 22.38 55900.0 21.64
2020-08-18 22.45 22.32 22.33 22.41 33700.0 21.67
2020-08-17 22.64 22.36 22.6 22.39 36600.0 21.65
2020-08-14 22.65 22.39 22.58 22.55 58000.0 21.81
2020-08-13 22.57 22.42 22.49 22.48 53100.0 21.74
2020-08-12 22.64 22.44 22.44 22.56 29700.0 21.69
2020-08-11 22.68 22.43 22.68 22.44 81200.0 21.58
2020-08-10 22.56 22.32 22.37 22.56 63900.0 21.69
2020-08-07 22.43 22.29 22.38 22.41 62400.0 21.55
2020-08-06 22.35 22.17 22.18 22.31 59300.0 21.45
2020-08-05 22.25 22.13 22.24 22.19 48900.0 21.34
2020-08-04 22.3 22.17 22.3 22.2 52800.0 21.35
2020-08-03 22.38 22.16 22.38 22.27 39300.0 21.41
2020-07-31 22.2 22.02 22.11 22.2 15200.0 21.35
2020-07-30 22.24 21.98 22.0 22.14 36500.0 21.29
2020-07-29 22.12 21.87 22.02 22.12 33100.0 21.27
2020-07-28 22.0 21.81 21.84 21.97 35800.0 21.12
2020-07-27 21.88 21.72 21.76 21.79 43100.0 20.95
2020-07-24 21.75 21.56 21.65 21.68 54200.0 20.85
2020-07-23 21.64 21.5 21.5 21.63 64400.0 20.8
2020-07-22 21.68 21.47 21.61 21.51 131200.0 20.68
2020-07-21 21.81 21.47 21.65 21.52 161700.0 20.69
2020-07-20 21.61 21.31 21.31 21.5 30400.0 20.67
2020-07-17 21.64 21.33 21.55 21.33 52700.0 20.51
2020-07-16 21.56 21.28 21.46 21.56 48800.0 20.73
2020-07-15 21.58 21.34 21.54 21.49 57300.0 20.66
2020-07-14 21.52 21.25 21.28 21.52 69900.0 20.69
2020-07-13 21.63 21.45 21.53 21.45 122500.0 20.5
2020-07-10 21.96 21.45 21.95 21.49 143700.0 20.54
2020-07-09 22.71 21.91 22.71 21.99 178400.0 21.02
2020-07-08 23.16 22.53 23.01 22.59 114300.0 21.59
2020-07-07 23.13 22.89 23.08 22.9 99300.0 21.88
2020-07-06 23.32 22.78 22.98 23.16 128300.0 22.13
2020-07-02 23.16 22.84 23.1 22.92 100700.0 21.9
2020-07-01 23.05 22.74 22.83 22.95 139300.0 21.93
2020-06-30 22.96 22.49 22.49 22.65 118500.0 21.65
2020-06-29 22.45 21.92 21.96 22.41 70500.0 21.42
2020-06-26 22.22 21.86 22.22 21.96 76300.0 20.99
2020-06-25 22.41 22.03 22.18 22.22 94100.0 21.23
2020-06-24 22.41 21.95 22.27 22.19 112200.0 21.21
2020-06-23 22.47 22.05 22.22 22.33 271400.0 21.34
2020-06-22 22.05 20.95 21.07 22.0 359700.0 21.02
2020-06-19 21.02 20.8 21.02 20.86 45400.0 19.94
2020-06-18 21.0 20.8 21.0 20.82 30800.0 19.9
2020-06-17 21.14 20.84 20.95 20.99 54800.0 20.06
2020-06-16 21.05 20.75 20.84 20.85 80700.0 19.93
2020-06-15 20.67 20.2 20.4 20.54 44600.0 19.63
2020-06-12 20.95 20.52 20.73 20.65 67000.0 19.73
2020-06-11 21.3 20.47 21.25 20.62 84000.0 19.58
2020-06-10 21.88 21.57 21.88 21.63 39800.0 20.54
2020-06-09 21.85 21.63 21.75 21.74 53200.0 20.64
2020-06-08 21.75 21.56 21.69 21.73 46400.0 20.63
2020-06-05 21.63 21.37 21.59 21.43 52900.0 20.35
2020-06-04 21.36 21.16 21.17 21.36 33500.0 20.28
2020-06-03 21.57 21.2 21.48 21.23 89300.0 20.16
2020-06-02 21.48 21.22 21.47 21.3 59400.0 20.23
2020-06-01 21.42 21.1 21.29 21.33 44700.0 20.25
2020-05-29 21.17 20.79 20.79 21.09 31000.0 20.03
2020-05-28 20.95 20.72 20.88 20.88 56700.0 19.83
2020-05-27 20.7 20.35 20.55 20.64 54300.0 19.6
2020-05-26 20.65 20.32 20.49 20.63 49400.0 19.59
2020-05-22 20.25 20.13 20.23 20.23 26800.0 19.21
2020-05-21 20.17 19.88 19.88 20.13 17900.0 19.12
2020-05-20 20.09 19.8 19.89 20.0 65700.0 18.99
2020-05-19 20.07 19.66 19.92 19.77 56600.0 18.77
2020-05-18 20.08 19.87 19.91 20.05 54000.0 19.04
2020-05-15 19.77 19.22 19.25 19.75 32400.0 18.75
2020-05-14 19.51 18.88 19.48 19.24 70700.0 18.27
2020-05-13 20.47 19.62 20.4 19.68 109000.0 18.56
2020-05-12 20.72 20.24 20.72 20.48 56300.0 19.32
2020-05-11 20.68 20.21 20.41 20.55 25300.0 19.38
2020-05-08 20.44 20.2 20.44 20.42 69900.0 19.26
2020-05-07 20.34 20.18 20.33 20.22 35000.0 19.07
2020-05-06 20.35 20.09 20.24 20.09 36400.0 18.95
2020-05-05 20.27 20.06 20.06 20.23 47100.0 19.08
2020-05-04 20.2 20.0 20.2 20.02 44200.0 18.88
2020-05-01 20.56 20.13 20.43 20.29 67200.0 19.14
2020-04-30 20.63 20.2 20.4 20.63 48300.0 19.46
2020-04-29 20.69 20.36 20.49 20.62 89400.0 19.45
2020-04-28 20.66 20.12 20.55 20.16 63500.0 19.02
2020-04-27 20.41 20.02 20.33 20.25 53600.0 19.1
2020-04-24 20.0 19.6 19.93 19.98 60600.0 18.85
2020-04-23 19.66 19.27 19.45 19.65 122100.0 18.54
2020-04-22 19.3 18.96 19.0 19.16 78900.0 18.07
2020-04-21 19.45 18.97 19.31 19.0 31900.0 17.92
2020-04-20 20.09 19.39 19.8 19.45 78700.0 18.35
2020-04-17 20.1 19.89 20.07 20.05 47200.0 18.91
2020-04-16 20.3 19.79 20.3 19.87 23000.0 18.74
2020-04-15 20.19 19.34 19.84 20.14 77400.0 19.0
2020-04-14 20.27 19.86 19.95 20.03 111000.0 18.89
2020-04-13 19.99 18.63 19.99 19.89 209300.0 18.64
2020-04-09 20.15 19.23 19.34 19.91 179800.0 18.66
2020-04-08 19.14 18.12 18.2 19.04 100700.0 17.84
2020-04-07 18.35 17.53 18.0 17.96 194900.0 16.83
2020-04-06 17.97 16.78 17.28 17.25 182500.0 16.16
2020-04-03 17.31 16.73 17.03 16.84 84100.0 15.78
2020-04-02 17.49 16.56 16.69 17.05 106500.0 15.98
2020-04-01 17.92 16.51 17.91 16.83 112000.0 15.77
2020-03-31 18.53 17.86 18.53 18.2 114800.0 17.05
2020-03-30 18.5 17.4 17.76 18.33 154900.0 17.18
2020-03-27 18.48 17.56 17.8 17.85 141000.0 16.73
2020-03-26 18.84 17.63 17.94 17.89 151000.0 16.76
2020-03-25 17.99 16.08 16.09 17.26 259300.0 16.17
2020-03-24 16.27 14.74 14.99 15.95 188400.0 14.95
2020-03-23 14.96 12.81 14.56 14.23 263600.0 13.33
2020-03-20 16.31 15.2 15.47 15.26 156400.0 14.3
2020-03-19 15.99 12.29 13.41 15.15 220200.0 14.2
2020-03-18 17.7 12.51 17.7 14.04 403600.0 13.16
2020-03-17 20.68 18.26 18.75 18.3 218500.0 17.15
2020-03-16 19.35 17.26 17.5 18.8 236900.0 17.62
2020-03-13 20.9 19.54 19.68 20.56 173900.0 19.27
2020-03-12 20.14 17.22 18.2 19.02 412800.0 17.82
2020-03-11 22.9 21.65 22.75 21.84 257900.0 20.34
2020-03-10 23.6 22.81 23.6 22.94 87600.0 21.36
2020-03-09 23.98 22.67 23.37 22.98 175300.0 21.4
2020-03-06 24.24 23.64 23.92 24.24 131000.0 22.57
2020-03-05 24.48 24.09 24.35 24.27 145400.0 22.6
2020-03-04 24.63 24.02 24.06 24.57 147900.0 22.88
2020-03-03 24.33 23.73 24.11 23.78 233300.0 22.14
2020-03-02 24.29 23.46 23.49 24.02 231100.0 22.37
2020-02-28 23.54 22.6 23.22 23.28 187400.0 21.68
2020-02-27 24.6 23.23 24.59 23.73 283400.0 22.1
2020-02-26 24.96 24.63 24.65 24.78 87500.0 23.08
2020-02-25 25.69 24.47 25.67 24.66 218600.0 22.96
2020-02-24 26.1 25.61 26.04 25.67 69200.0 23.9
2020-02-21 26.27 26.11 26.27 26.16 47100.0 24.36
2020-02-20 26.37 26.16 26.32 26.23 71500.0 24.43
2020-02-19 26.39 26.27 26.39 26.32 41700.0 24.51
2020-02-18 26.45 26.33 26.43 26.4 34100.0 24.58