Nuveen Preferred and Income 2022 Term Fund Common Shares of Beneficial Interestのデータ

Nuveen Preferred and Income 2022 Term Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Preferred and Income 2022 Term Fund Common Shares of Beneficial Interest
ティッカー JPT
United States
上場年 2017.0
セクター nan

Nuveen Preferred and Income 2022 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 24.59 24.33 24.33 24.42 14100.0 24.42
2021-02-12 24.6 24.32 24.4 24.55 9300.0 24.55
2021-02-11 24.58 24.42 24.46 24.42 11400.0 24.42
2021-02-10 24.65 24.48 24.61 24.65 9900.0 24.53
2021-02-09 24.64 24.51 24.6 24.6 3900.0 24.48
2021-02-08 24.6 24.3 24.3 24.53 14800.0 24.41
2021-02-05 24.61 24.26 24.61 24.38 12500.0 24.26
2021-02-04 24.65 24.25 24.54 24.48 11400.0 24.36
2021-02-03 24.56 24.3 24.36 24.56 10000.0 24.44
2021-02-02 24.56 24.35 24.54 24.36 6800.0 24.24
2021-02-01 24.8 24.36 24.8 24.48 14600.0 24.36
2021-01-29 24.6 24.39 24.45 24.6 5800.0 24.48
2021-01-28 24.55 24.35 24.49 24.55 1900.0 24.43
2021-01-27 24.55 24.35 24.35 24.38 6400.0 24.26
2021-01-26 24.49 24.4 24.49 24.48 2300.0 24.36
2021-01-25 24.42 24.21 24.25 24.34 5400.0 24.22
2021-01-22 24.53 24.33 24.53 24.33 600.0 24.22
2021-01-21 24.51 24.25 24.48 24.51 6700.0 24.4
2021-01-20 24.55 24.36 24.36 24.51 6400.0 24.39
2021-01-19 24.48 24.35 24.47 24.41 6600.0 24.3
2021-01-15 24.45 24.21 24.35 24.33 4600.0 24.21
2021-01-14 24.49 24.25 24.49 24.28 13100.0 24.16
2021-01-13 24.4 24.3 24.34 24.33 9100.0 24.1
2021-01-12 24.45 24.25 24.42 24.25 13500.0 24.01
2021-01-11 24.45 24.2 24.2 24.42 13700.0 24.18
2021-01-08 24.38 23.89 23.89 24.08 12300.0 23.84
2021-01-07 24.04 23.9 23.9 24.0 14700.0 23.76
2021-01-06 24.14 23.81 23.81 23.9 24100.0 23.67
2021-01-05 24.34 23.91 23.91 24.12 4700.0 23.89
2021-01-04 24.47 23.91 24.25 23.91 11600.0 23.68
2020-12-31 24.5 24.17 24.5 24.34 25300.0 24.11
2020-12-30 24.44 23.67 24.34 24.22 10700.0 23.99
2020-12-29 24.46 24.06 24.32 24.46 7900.0 24.22
2020-12-28 24.28 24.05 24.15 24.27 8800.0 24.03
2020-12-24 24.17 23.98 24.13 24.17 2400.0 23.94
2020-12-23 24.39 23.92 24.37 24.24 9700.0 24.01
2020-12-22 24.49 23.96 23.96 24.48 11900.0 24.24
2020-12-21 24.31 23.89 24.22 24.1 19700.0 23.87
2020-12-18 24.42 24.15 24.42 24.25 11900.0 24.02
2020-12-17 24.5 24.25 24.25 24.5 14400.0 24.26
2020-12-16 24.48 24.15 24.23 24.35 15100.0 24.11
2020-12-15 24.5 23.9 24.5 24.06 17000.0 23.83
2020-12-14 24.26 23.88 24.16 23.98 8100.0 23.74
2020-12-11 24.11 23.79 23.79 24.11 19800.0 23.76
2020-12-10 24.0 23.75 23.99 23.85 6500.0 23.5
2020-12-09 24.05 23.69 23.81 24.0 6700.0 23.65
2020-12-08 23.88 23.7 23.7 23.85 8300.0 23.5
2020-12-07 23.85 23.7 23.8 23.7 7300.0 23.35
2020-12-04 23.85 23.77 23.78 23.8 8700.0 23.45
2020-12-03 23.85 23.72 23.76 23.79 11700.0 23.44
2020-12-02 23.9 23.75 23.75 23.9 9700.0 23.55
2020-12-01 24.11 23.78 23.99 23.9 14700.0 23.55
2020-11-30 23.89 23.57 23.57 23.75 4100.0 23.4
2020-11-27 23.75 23.66 23.75 23.74 900.0 23.4
2020-11-25 23.75 23.67 23.69 23.74 5300.0 23.39
2020-11-24 23.7 23.57 23.7 23.62 6700.0 23.27
2020-11-23 23.7 23.6 23.6 23.7 4200.0 23.35
2020-11-20 23.71 23.57 23.71 23.58 5100.0 23.24
2020-11-19 23.67 23.55 23.55 23.65 7400.0 23.31
2020-11-18 23.71 23.5 23.56 23.69 7800.0 23.34
2020-11-17 23.7 23.61 23.61 23.69 5900.0 23.34
2020-11-16 23.73 23.4 23.59 23.6 8300.0 23.26
2020-11-13 23.68 23.1 23.1 23.61 10800.0 23.27
2020-11-12 23.8 22.81 23.53 23.05 9800.0 22.71
2020-11-11 23.85 23.28 23.65 23.81 11000.0 23.35
2020-11-10 23.69 23.08 23.4 23.61 5100.0 23.15
2020-11-09 23.69 23.25 23.69 23.39 6600.0 22.93
2020-11-06 23.4 23.18 23.18 23.39 8300.0 22.93
2020-11-05 23.39 23.09 23.31 23.18 12400.0 22.73
2020-11-04 23.19 22.89 23.02 23.12 7800.0 22.67
2020-11-03 23.08 22.87 22.87 23.08 4800.0 22.63
2020-11-02 23.52 22.8 23.2 22.84 12200.0 22.39
2020-10-30 23.12 22.73 22.73 22.98 7600.0 22.53
2020-10-29 23.12 22.78 22.78 22.92 2600.0 22.47
2020-10-28 23.1 22.63 23.1 22.74 12200.0 22.3
2020-10-27 23.12 22.73 22.73 22.92 4800.0 22.47
2020-10-26 22.8 22.71 22.74 22.73 7600.0 22.29
2020-10-23 23.0 22.7 22.78 22.7 4300.0 22.26
2020-10-22 23.0 22.66 22.81 22.75 7800.0 22.31
2020-10-21 23.02 22.8 22.91 22.95 6000.0 22.5
2020-10-20 23.1 22.9 23.01 23.05 1500.0 22.6
2020-10-19 23.13 22.92 23.1 22.95 8500.0 22.5
2020-10-16 23.19 22.9 23.08 23.07 2900.0 22.62
2020-10-15 23.26 22.9 22.9 23.19 8400.0 22.74
2020-10-14 23.35 23.1 23.1 23.17 6800.0 22.72
2020-10-13 23.69 23.04 23.27 23.64 6000.0 23.06
2020-10-12 23.23 23.01 23.07 23.16 6400.0 22.59
2020-10-09 23.12 23.0 23.07 23.12 10100.0 22.55
2020-10-08 23.07 23.0 23.0 23.07 7500.0 22.51
2020-10-07 23.08 23.0 23.03 23.08 7500.0 22.52
2020-10-06 23.09 22.9 22.9 23.05 5700.0 22.49
2020-10-05 23.09 22.88 22.88 23.01 4100.0 22.45
2020-10-02 23.09 22.76 22.96 23.08 5400.0 22.52
2020-10-01 23.16 22.75 23.16 23.03 6800.0 22.47
2020-09-30 22.93 22.62 22.64 22.93 1900.0 22.37
2020-09-29 22.83 22.61 22.74 22.73 4600.0 22.17
2020-09-28 22.75 22.59 22.59 22.7 6500.0 22.15
2020-09-25 22.93 22.26 22.93 22.53 11000.0 21.98
2020-09-24 22.8 22.41 22.79 22.5 16800.0 21.95
2020-09-23 23.09 22.81 22.82 22.83 29100.0 22.27
2020-09-22 22.9 22.85 22.87 22.9 900.0 22.34
2020-09-21 23.16 22.96 23.02 23.05 17200.0 22.49
2020-09-18 23.22 23.05 23.1 23.16 4700.0 22.59
2020-09-17 23.14 23.03 23.03 23.07 5100.0 22.5
2020-09-16 23.15 22.83 23.14 22.85 19500.0 22.29
2020-09-15 23.44 22.95 23.44 23.06 12700.0 22.5
2020-09-14 23.95 23.0 23.95 23.05 19100.0 22.49
2020-09-11 22.99 22.85 22.95 22.94 10400.0 22.26
2020-09-10 22.89 22.75 22.85 22.75 8400.0 22.08
2020-09-09 23.2 22.76 23.0 22.84 21700.0 22.17
2020-09-08 23.0 22.62 22.9 22.62 16500.0 21.95
2020-09-04 23.14 22.75 22.93 22.79 11300.0 22.12
2020-09-03 23.21 22.86 22.93 23.01 12000.0 22.33
2020-09-02 23.2 22.97 22.97 23.18 6400.0 22.5
2020-09-01 23.07 22.83 23.07 22.93 17800.0 22.25
2020-08-31 23.03 22.83 22.97 22.9 11200.0 22.22
2020-08-28 22.98 22.75 22.85 22.92 13000.0 22.25
2020-08-27 22.91 22.73 22.88 22.84 7700.0 22.16
2020-08-26 23.0 22.87 22.97 22.92 3400.0 22.25
2020-08-25 23.0 22.81 22.86 22.93 13100.0 22.25
2020-08-24 23.26 22.75 23.11 22.96 14400.0 22.28
2020-08-21 23.29 23.0 23.17 23.0 5700.0 22.32
2020-08-20 23.44 23.16 23.44 23.23 5500.0 22.55
2020-08-19 23.55 23.25 23.31 23.51 7400.0 22.81
2020-08-18 23.44 22.95 23.16 23.15 13300.0 22.47
2020-08-17 23.21 23.06 23.21 23.1 11200.0 22.42
2020-08-14 23.4 23.1 23.29 23.11 8900.0 22.43
2020-08-13 23.26 23.12 23.26 23.25 1900.0 22.57
2020-08-12 23.78 23.31 23.53 23.34 7000.0 22.53
2020-08-11 23.5 23.38 23.5 23.45 5900.0 22.64
2020-08-10 23.33 23.11 23.14 23.33 3000.0 22.53
2020-08-07 23.44 23.07 23.26 23.15 5000.0 22.35
2020-08-06 23.31 22.94 22.94 23.26 8100.0 22.46
2020-08-05 23.25 22.92 23.06 23.07 6500.0 22.27
2020-08-04 23.35 23.03 23.19 23.04 5800.0 22.25
2020-08-03 23.43 23.04 23.37 23.43 10500.0 22.62
2020-07-31 23.2 23.05 23.13 23.2 3800.0 22.4
2020-07-30 23.0 22.76 23.0 23.0 6300.0 22.21
2020-07-29 23.0 22.59 22.69 22.92 18000.0 22.13
2020-07-28 22.75 22.44 22.44 22.72 5900.0 21.94
2020-07-27 22.58 22.24 22.24 22.56 8700.0 21.78
2020-07-24 22.52 22.16 22.19 22.52 8000.0 21.74
2020-07-23 22.29 22.1 22.29 22.13 9800.0 21.37
2020-07-22 22.29 21.96 22.29 22.2 6800.0 21.44
2020-07-21 22.56 22.11 22.32 22.22 35800.0 21.45
2020-07-20 22.58 22.11 22.35 22.44 11500.0 21.67
2020-07-17 22.68 22.35 22.62 22.59 17000.0 21.81
2020-07-16 22.77 22.34 22.65 22.6 18300.0 21.82
2020-07-15 22.59 22.42 22.54 22.59 10600.0 21.81
2020-07-14 22.54 22.05 22.19 22.54 10800.0 21.76
2020-07-13 22.54 21.64 22.1 22.04 25300.0 21.17
2020-07-10 22.44 21.92 22.04 22.19 9100.0 21.31
2020-07-09 22.24 21.81 21.89 22.24 13400.0 21.36
2020-07-08 21.92 21.65 21.75 21.78 23400.0 20.92
2020-07-07 21.97 21.53 21.53 21.73 37700.0 20.87
2020-07-06 22.33 21.49 22.12 21.64 42000.0 20.78
2020-07-02 22.61 22.09 22.5 22.09 23000.0 21.21
2020-07-01 22.94 22.53 22.63 22.93 11100.0 22.02
2020-06-30 22.57 22.05 22.08 22.49 8200.0 21.6
2020-06-29 22.75 22.05 22.2 22.17 8400.0 21.29
2020-06-26 22.63 22.03 22.63 22.05 7200.0 21.18
2020-06-25 22.35 21.95 22.09 22.25 9500.0 21.37
2020-06-24 22.56 21.92 22.5 22.04 13700.0 21.17
2020-06-23 22.58 22.25 22.25 22.52 9100.0 21.63
2020-06-22 22.31 21.91 21.95 22.31 7800.0 21.43
2020-06-19 21.95 21.8 21.8 21.95 2500.0 21.08
2020-06-18 22.31 21.77 21.77 22.18 4300.0 21.3
2020-06-17 22.35 22.2 22.24 22.21 6200.0 21.33
2020-06-16 22.65 22.1 22.12 22.35 9200.0 21.46
2020-06-15 22.06 21.78 22.0 21.89 7700.0 21.02
2020-06-12 22.79 22.05 22.79 22.05 4800.0 21.18
2020-06-11 22.59 21.9 22.06 21.93 15700.0 20.95
2020-06-10 22.6 22.01 22.33 22.59 12900.0 21.58
2020-06-09 23.0 22.22 22.88 22.48 16600.0 21.47
2020-06-08 22.75 22.26 22.44 22.75 8900.0 21.73
2020-06-05 22.46 22.07 22.41 22.19 7400.0 21.19
2020-06-04 22.5 22.07 22.22 22.13 10200.0 21.14
2020-06-03 22.39 21.92 21.92 22.32 7800.0 21.32
2020-06-02 22.37 21.92 22.19 21.96 9900.0 20.97
2020-06-01 22.56 21.71 22.35 21.95 12300.0 20.97
2020-05-29 22.17 21.71 21.75 22.17 6000.0 21.18
2020-05-28 22.2 21.81 22.2 22.0 4900.0 21.01
2020-05-27 22.0 21.56 21.76 22.0 20900.0 21.01
2020-05-26 22.0 21.24 21.44 21.8 9500.0 20.82
2020-05-22 21.45 21.02 21.17 21.15 7200.0 20.2
2020-05-21 21.25 21.01 21.25 21.17 4300.0 20.22
2020-05-20 21.34 20.96 21.15 21.25 8200.0 20.3
2020-05-19 21.52 20.9 21.52 21.25 8200.0 20.3
2020-05-18 21.43 20.7 21.43 21.25 12700.0 20.3
2020-05-15 21.48 20.57 20.57 21.38 5000.0 20.42
2020-05-14 21.0 20.51 21.0 20.85 17600.0 19.91
2020-05-13 21.77 20.91 21.77 20.95 11300.0 19.9
2020-05-12 21.6 21.31 21.52 21.31 6200.0 20.24
2020-05-11 21.31 21.15 21.25 21.26 3700.0 20.19
2020-05-08 21.5 21.14 21.35 21.25 7900.0 20.18
2020-05-07 21.62 21.05 21.62 21.45 2300.0 20.37
2020-05-06 21.51 21.01 21.51 21.4 2800.0 20.32
2020-05-05 21.6 21.1 21.1 21.19 8600.0 20.12
2020-05-04 21.2 20.69 20.69 21.03 11000.0 19.97
2020-05-01 21.53 20.94 21.4 21.2 17600.0 20.13
2020-04-30 21.41 20.7 21.39 21.33 11900.0 20.26
2020-04-29 21.77 20.97 21.19 21.73 28500.0 20.64
2020-04-28 21.2 21.0 21.04 21.19 9600.0 20.12
2020-04-27 21.19 20.76 21.14 21.04 14900.0 19.98
2020-04-24 21.4 20.71 21.4 21.06 6500.0 20.0
2020-04-23 21.4 20.48 20.48 21.2 32700.0 20.13
2020-04-22 20.85 20.25 20.85 20.74 29400.0 19.7
2020-04-21 20.71 20.21 20.21 20.42 9300.0 19.39
2020-04-20 20.84 20.42 20.5 20.64 8600.0 19.6
2020-04-17 20.85 20.25 20.85 20.85 14900.0 19.8
2020-04-16 20.65 20.21 20.3 20.61 18400.0 19.57
2020-04-15 20.5 20.05 20.1 20.26 17100.0 19.25
2020-04-14 20.79 20.14 20.45 20.48 17600.0 19.45
2020-04-13 20.71 19.66 20.7 20.47 14100.0 19.33
2020-04-09 21.65 19.77 20.72 20.61 61600.0 19.46
2020-04-08 21.0 19.3 19.3 20.5 34500.0 19.36
2020-04-07 19.84 19.03 19.84 19.41 35000.0 18.33
2020-04-06 19.0 17.99 18.95 18.88 30500.0 17.82
2020-04-03 18.9 18.22 18.65 18.32 13500.0 17.3
2020-04-02 18.69 17.9 17.9 18.65 13100.0 17.61
2020-04-01 19.41 17.96 18.57 18.12 43200.0 17.11
2020-03-31 19.7 19.0 19.0 19.11 22700.0 18.04
2020-03-30 19.35 18.69 18.75 19.06 27500.0 18.0
2020-03-27 18.96 18.7 18.75 18.84 25900.0 17.79
2020-03-26 19.75 18.65 19.2 18.9 45900.0 17.85
2020-03-25 21.71 17.32 17.32 19.2 61600.0 18.13
2020-03-24 17.14 15.06 15.06 17.0 39300.0 16.05
2020-03-23 16.75 13.48 16.75 14.56 237800.0 13.75
2020-03-20 17.94 16.0 17.49 16.69 43100.0 15.76
2020-03-19 17.49 14.98 16.48 16.9 44500.0 15.96
2020-03-18 19.81 13.12 19.81 15.98 47200.0 15.09
2020-03-17 21.5 19.3 21.5 19.95 65900.0 18.84
2020-03-16 21.75 20.6 21.71 20.6 16800.0 19.45
2020-03-13 22.03 20.04 20.04 21.92 57400.0 20.7
2020-03-12 22.81 19.64 22.81 19.72 48900.0 18.62
2020-03-11 24.39 23.9 24.39 23.92 27900.0 22.47
2020-03-10 24.69 24.32 24.69 24.4 7900.0 22.92
2020-03-09 25.75 24.25 24.45 24.3 38000.0 22.83
2020-03-06 24.99 24.8 24.8 24.85 8000.0 23.35
2020-03-05 25.25 24.8 24.8 24.83 6800.0 23.33
2020-03-04 25.05 24.53 24.53 25.04 12500.0 23.53
2020-03-03 24.89 24.45 24.81 24.59 31200.0 23.11
2020-03-02 25.16 24.78 24.97 24.81 6300.0 23.3
2020-02-28 24.9 24.64 24.75 24.72 34400.0 23.22
2020-02-27 25.06 24.7 24.7 24.93 20400.0 23.42
2020-02-26 24.89 24.69 24.86 24.78 49100.0 23.28
2020-02-25 25.56 25.08 25.43 25.11 17900.0 23.59
2020-02-24 25.7 25.43 25.43 25.43 21100.0 23.89
2020-02-21 25.58 25.51 25.52 25.51 8100.0 23.97
2020-02-20 25.75 25.65 25.75 25.69 7100.0 24.14
2020-02-19 25.63 25.52 25.53 25.55 3300.0 24.0
2020-02-18 25.77 25.55 25.71 25.55 6400.0 24.0