Nuveen Quality Preferred Income Fund (JTP) Exchange: NYSE
Data as of Oct. 3, 2025
$8.41 ($0.00) 0.00%
Nuveen Quality Preferred Income Fund - Daily Information
Click for more stock information on Nuveen Quality Preferred Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $8.41 |
| Previous Close | $8.41 |
| High | $8.41 |
| Low | $8.41 |
| Adjusted Open | $8.41 |
| Previous Adjusted Close | $8.41 |
| Adjusted High | $8.41 |
| Adjusted Low | $8.41 |
Invest in Nuveen Quality Preferred Income Fund (JTP)
Historical Stock Data for Nuveen Quality Preferred Income Fund (JTP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-05-16 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-05-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-05-12 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-05-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-05-10 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-05-09 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-05-06 | $8.40 | $8.45 | $8.40 | $8.41 | $8.41 | 240,971 |
| 2016-05-05 | $8.46 | $8.46 | $8.36 | $8.37 | $8.37 | 136,956 |
| 2016-05-04 | $8.49 | $8.52 | $8.42 | $8.45 | $8.45 | 211,860 |
| 2016-05-02 | $8.53 | $8.55 | $8.52 | $8.55 | $8.55 | 216,274 |
| 2016-04-29 | $8.48 | $8.51 | $8.43 | $8.48 | $8.48 | 163,393 |
| 2016-04-28 | $8.48 | $8.50 | $8.45 | $8.46 | $8.46 | 204,308 |
| 2016-04-27 | $8.45 | $8.49 | $8.42 | $8.49 | $8.49 | 208,872 |
| 2016-04-26 | $8.40 | $8.46 | $8.40 | $8.46 | $8.46 | 167,155 |
| 2016-04-25 | $8.37 | $8.45 | $8.37 | $8.43 | $8.43 | 140,107 |
| 2016-04-22 | $8.36 | $8.41 | $8.36 | $8.40 | $8.40 | 95,231 |
| 2016-04-21 | $8.37 | $8.40 | $8.33 | $8.36 | $8.36 | 173,575 |
| 2016-04-20 | $8.40 | $8.43 | $8.35 | $8.37 | $8.37 | 209,669 |
| 2016-04-19 | $8.42 | $8.49 | $8.35 | $8.38 | $8.38 | 213,500 |
| 2016-04-18 | $8.39 | $8.44 | $8.37 | $8.44 | $8.44 | 119,574 |
| 2016-04-15 | $8.37 | $8.40 | $8.35 | $8.40 | $8.40 | 118,537 |
| 2016-04-14 | $8.42 | $8.42 | $8.34 | $8.35 | $8.35 | 142,767 |
| 2016-04-13 | $8.41 | $8.43 | $8.33 | $8.41 | $8.41 | 171,659 |
| 2016-04-11 | $8.37 | $8.45 | $8.36 | $8.45 | $8.40 | 160,531 |
| 2016-04-08 | $8.29 | $8.38 | $8.29 | $8.38 | $8.33 | 99,947 |
| 2016-04-07 | $8.32 | $8.35 | $8.27 | $8.29 | $8.24 | 166,794 |
| 2016-04-06 | $8.36 | $8.37 | $8.34 | $8.34 | $8.29 | 104,228 |
| 2016-04-05 | $8.34 | $8.38 | $8.33 | $8.37 | $8.32 | 102,106 |
| 2016-04-04 | $8.35 | $8.37 | $8.30 | $8.35 | $8.30 | 147,868 |
| 2016-04-01 | $8.33 | $8.36 | $8.29 | $8.36 | $8.31 | 117,705 |
| 2016-03-31 | $8.30 | $8.33 | $8.29 | $8.32 | $8.27 | 210,533 |
| 2016-03-30 | $8.34 | $8.34 | $8.30 | $8.34 | $8.29 | 104,017 |
| 2016-03-29 | $8.25 | $8.35 | $8.24 | $8.32 | $8.27 | 186,280 |
| 2016-03-28 | $8.27 | $8.28 | $8.23 | $8.23 | $8.18 | 105,001 |
| 2016-03-24 | $8.30 | $8.30 | $8.24 | $8.26 | $8.21 | 148,857 |
| 2016-03-23 | $8.26 | $8.32 | $8.23 | $8.32 | $8.27 | 288,416 |
| 2016-03-22 | $8.24 | $8.27 | $8.22 | $8.26 | $8.21 | 110,997 |
| 2016-03-21 | $8.25 | $8.28 | $8.21 | $8.27 | $8.22 | 123,772 |
| 2016-03-18 | $8.30 | $8.32 | $8.21 | $8.22 | $8.17 | 158,354 |
| 2016-03-17 | $8.28 | $8.30 | $8.26 | $8.29 | $8.24 | 128,288 |
| 2016-03-16 | $8.24 | $8.31 | $8.22 | $8.28 | $8.23 | 143,325 |
| 2016-03-15 | $8.26 | $8.29 | $8.24 | $8.24 | $8.19 | 102,745 |
| 2016-03-14 | $8.21 | $8.30 | $8.21 | $8.24 | $8.19 | 87,679 |
| 2016-03-11 | $8.19 | $8.29 | $8.19 | $8.23 | $8.18 | 172,759 |
| 2016-03-10 | $8.22 | $8.27 | $8.18 | $8.25 | $8.14 | 130,123 |
| 2016-03-09 | $8.19 | $8.26 | $8.17 | $8.23 | $8.12 | 174,229 |
| 2016-03-08 | $8.23 | $8.24 | $8.19 | $8.19 | $8.08 | 103,072 |
| 2016-03-07 | $8.24 | $8.25 | $8.20 | $8.22 | $8.11 | 108,348 |
| 2016-03-04 | $8.19 | $8.25 | $8.16 | $8.25 | $8.14 | 72,230 |
| 2016-03-03 | $8.13 | $8.20 | $8.09 | $8.20 | $8.09 | 352,140 |
| 2016-03-02 | $8.12 | $8.13 | $8.07 | $8.09 | $7.98 | 279,813 |
| 2016-03-01 | $8.16 | $8.17 | $8.06 | $8.07 | $7.96 | 287,335 |
| 2016-02-29 | $8.13 | $8.15 | $8.10 | $8.11 | $8.00 | 272,551 |
| 2016-02-26 | $8.12 | $8.16 | $8.10 | $8.16 | $8.05 | 176,208 |
| 2016-02-25 | $8.04 | $8.17 | $8.04 | $8.14 | $8.03 | 141,847 |
| 2016-02-24 | $8.01 | $8.14 | $8.01 | $8.06 | $7.95 | 95,769 |
| 2016-02-23 | $7.99 | $8.09 | $7.99 | $8.09 | $7.98 | 150,832 |
| 2016-02-22 | $8.08 | $8.12 | $7.99 | $7.99 | $7.89 | 173,921 |
| 2016-02-19 | $8.01 | $8.11 | $8.01 | $8.07 | $7.96 | 143,343 |
| 2016-02-18 | $8.06 | $8.10 | $8.02 | $8.06 | $7.95 | 103,911 |
| 2016-02-17 | $7.94 | $8.05 | $7.93 | $8.05 | $7.94 | 148,646 |
| 2016-02-16 | $8.00 | $8.00 | $7.87 | $7.92 | $7.82 | 157,364 |
| 2016-02-12 | $7.86 | $7.96 | $7.75 | $7.94 | $7.84 | 247,192 |
| 2016-02-11 | $7.89 | $7.91 | $7.79 | $7.83 | $7.73 | 450,661 |
| 2016-02-10 | $8.01 | $8.08 | $7.97 | $7.99 | $7.89 | 143,351 |
| 2016-02-09 | $8.09 | $8.15 | $8.00 | $8.03 | $7.87 | 170,612 |
| 2016-02-08 | $8.24 | $8.25 | $8.00 | $8.22 | $8.06 | 327,253 |
| 2016-02-05 | $8.30 | $8.33 | $8.26 | $8.29 | $8.13 | 105,794 |
| 2016-02-04 | $8.33 | $8.36 | $8.30 | $8.32 | $8.15 | 119,887 |
| 2016-02-03 | $8.41 | $8.41 | $8.31 | $8.36 | $8.19 | 150,667 |
| 2016-02-02 | $8.36 | $8.40 | $8.31 | $8.36 | $8.19 | 225,356 |
| 2016-02-01 | $8.35 | $8.41 | $8.29 | $8.38 | $8.21 | 327,310 |
| 2016-01-29 | $8.19 | $8.39 | $8.17 | $8.39 | $8.22 | 259,237 |
| 2016-01-28 | $8.18 | $8.20 | $8.11 | $8.19 | $8.03 | 297,015 |
| 2016-01-27 | $8.10 | $8.16 | $8.06 | $8.15 | $7.99 | 329,926 |
| 2016-01-26 | $8.08 | $8.16 | $8.06 | $8.16 | $8.00 | 108,697 |
| 2016-01-25 | $8.18 | $8.23 | $8.10 | $8.11 | $7.95 | 140,010 |
| 2016-01-22 | $8.04 | $8.23 | $8.04 | $8.18 | $8.02 | 161,639 |
| 2016-01-21 | $7.96 | $8.05 | $7.86 | $8.03 | $7.87 | 162,780 |
| 2016-01-20 | $8.01 | $8.03 | $7.85 | $7.94 | $7.78 | 321,123 |
| 2016-01-19 | $8.01 | $8.10 | $8.00 | $8.07 | $7.91 | 183,983 |
| 2016-01-15 | $7.99 | $8.06 | $7.93 | $8.05 | $7.89 | 233,222 |
| 2016-01-14 | $8.05 | $8.09 | $8.00 | $8.05 | $7.89 | 208,813 |
| 2016-01-13 | $8.13 | $8.20 | $8.05 | $8.05 | $7.89 | 188,853 |
| 2016-01-12 | $8.19 | $8.25 | $8.19 | $8.23 | $8.01 | 153,132 |
| 2016-01-11 | $8.23 | $8.27 | $8.16 | $8.21 | $7.99 | 237,172 |
| 2016-01-08 | $8.28 | $8.30 | $8.22 | $8.23 | $8.01 | 195,791 |
| 2016-01-07 | $8.29 | $8.31 | $8.20 | $8.26 | $8.04 | 261,181 |
| 2016-01-06 | $8.26 | $8.33 | $8.22 | $8.32 | $8.10 | 174,349 |
| 2016-01-05 | $8.27 | $8.30 | $8.25 | $8.27 | $8.05 | 131,653 |
| 2016-01-04 | $8.19 | $8.26 | $8.15 | $8.26 | $8.04 | 139,689 |
| 2015-12-31 | $8.22 | $8.28 | $8.18 | $8.28 | $8.06 | 171,521 |
| 2015-12-30 | $8.16 | $8.23 | $8.16 | $8.20 | $7.98 | 150,646 |
| 2015-12-29 | $8.17 | $8.20 | $8.12 | $8.20 | $7.98 | 318,754 |
| 2015-12-28 | $8.29 | $8.29 | $8.14 | $8.17 | $7.95 | 260,129 |
| 2015-12-24 | $8.28 | $8.30 | $8.22 | $8.29 | $8.07 | 45,760 |
| 2015-12-23 | $8.22 | $8.30 | $8.22 | $8.27 | $8.05 | 153,078 |
| 2015-12-22 | $8.11 | $8.22 | $8.11 | $8.22 | $8.00 | 125,386 |
| 2015-12-21 | $8.07 | $8.14 | $8.07 | $8.13 | $7.91 | 95,954 |
| 2015-12-18 | $8.10 | $8.18 | $8.06 | $8.06 | $7.85 | 122,719 |
| 2015-12-17 | $8.02 | $8.16 | $8.01 | $8.10 | $7.89 | 189,085 |
| 2015-12-16 | $7.91 | $8.05 | $7.91 | $8.03 | $7.82 | 250,926 |
| 2015-12-15 | $7.84 | $7.98 | $7.83 | $7.91 | $7.70 | 229,633 |
| 2015-12-14 | $8.08 | $8.08 | $7.77 | $7.84 | $7.63 | 333,553 |
| 2015-12-11 | $8.15 | $8.17 | $8.03 | $8.07 | $7.86 | 115,117 |
| 2015-12-10 | $8.15 | $8.22 | $8.15 | $8.17 | $7.90 | 112,856 |
| 2015-12-09 | $8.20 | $8.26 | $8.16 | $8.18 | $7.91 | 155,501 |
| 2015-12-08 | $8.22 | $8.24 | $8.20 | $8.20 | $7.93 | 119,630 |
| 2015-12-07 | $8.26 | $8.28 | $8.20 | $8.25 | $7.98 | 149,639 |
| 2015-12-04 | $8.33 | $8.33 | $8.28 | $8.29 | $8.02 | 168,814 |
| 2015-12-03 | $8.42 | $8.42 | $8.27 | $8.33 | $8.05 | 94,262 |
| 2015-12-02 | $8.42 | $8.45 | $8.38 | $8.45 | $8.17 | 201,408 |
| 2015-12-01 | $8.41 | $8.45 | $8.36 | $8.42 | $8.14 | 142,006 |
| 2015-11-30 | $8.28 | $8.40 | $8.27 | $8.39 | $8.11 | 91,513 |
| 2015-11-27 | $8.24 | $8.33 | $8.24 | $8.31 | $8.04 | 41,399 |
| 2015-11-25 | $8.23 | $8.30 | $8.22 | $8.26 | $7.99 | 86,221 |
| 2015-11-24 | $8.17 | $8.23 | $8.15 | $8.23 | $7.96 | 73,702 |
| 2015-11-23 | $8.22 | $8.22 | $8.15 | $8.17 | $7.90 | 115,811 |
| 2015-11-20 | $8.25 | $8.25 | $8.17 | $8.17 | $7.90 | 79,477 |
| 2015-11-19 | $8.22 | $8.26 | $8.21 | $8.22 | $7.95 | 75,674 |
| 2015-11-18 | $8.29 | $8.30 | $8.24 | $8.24 | $7.97 | 118,274 |
| 2015-11-17 | $8.26 | $8.31 | $8.22 | $8.27 | $8.00 | 100,749 |
| 2015-11-16 | $8.20 | $8.29 | $8.20 | $8.25 | $7.98 | 91,494 |
| 2015-11-13 | $8.15 | $8.23 | $8.15 | $8.21 | $7.94 | 75,875 |
| 2015-11-12 | $8.20 | $8.22 | $8.20 | $8.20 | $7.93 | 56,901 |
| 2015-11-11 | $8.25 | $8.28 | $8.20 | $8.25 | $7.98 | 111,726 |
| 2015-11-10 | $8.18 | $8.22 | $8.15 | $8.22 | $7.95 | 91,783 |
| 2015-11-09 | $8.24 | $8.25 | $8.14 | $8.23 | $7.90 | 113,255 |
| 2015-11-06 | $8.34 | $8.34 | $8.19 | $8.24 | $7.91 | 175,550 |
| 2015-11-05 | $8.38 | $8.39 | $8.35 | $8.35 | $8.02 | 97,136 |
| 2015-11-04 | $8.36 | $8.40 | $8.34 | $8.38 | $8.05 | 68,864 |
| 2015-11-03 | $8.36 | $8.39 | $8.33 | $8.39 | $8.06 | 144,373 |
| 2015-11-02 | $8.32 | $8.35 | $8.28 | $8.34 | $8.01 | 136,830 |
| 2015-10-30 | $8.24 | $8.30 | $8.23 | $8.30 | $7.97 | 82,678 |
| 2015-10-29 | $8.25 | $8.26 | $8.22 | $8.24 | $7.91 | 80,049 |
| 2015-10-28 | $8.26 | $8.34 | $8.25 | $8.26 | $7.93 | 82,871 |
| 2015-10-27 | $8.26 | $8.27 | $8.22 | $8.25 | $7.92 | 132,105 |
| 2015-10-26 | $8.20 | $8.27 | $8.19 | $8.27 | $7.94 | 108,242 |
| 2015-10-23 | $8.23 | $8.25 | $8.20 | $8.22 | $7.90 | 151,576 |
| 2015-10-22 | $8.19 | $8.23 | $8.17 | $8.23 | $7.90 | 177,027 |
| 2015-10-21 | $8.12 | $8.18 | $8.11 | $8.18 | $7.86 | 151,765 |
| 2015-10-20 | $8.09 | $8.15 | $8.06 | $8.14 | $7.82 | 175,811 |
| 2015-10-19 | $8.06 | $8.13 | $8.04 | $8.08 | $7.76 | 276,525 |
| 2015-10-16 | $8.06 | $8.09 | $8.03 | $8.04 | $7.72 | 101,022 |
| 2015-10-15 | $8.01 | $8.07 | $7.99 | $8.03 | $7.71 | 110,105 |
| 2015-10-14 | $8.01 | $8.07 | $8.00 | $8.00 | $7.68 | 129,643 |
| 2015-10-13 | $8.07 | $8.08 | $7.97 | $8.00 | $7.68 | 131,688 |
| 2015-10-12 | $8.13 | $8.14 | $8.08 | $8.10 | $7.73 | 90,369 |
| 2015-10-09 | $8.06 | $8.15 | $8.06 | $8.11 | $7.74 | 115,714 |
| 2015-10-08 | $8.05 | $8.09 | $8.03 | $8.06 | $7.69 | 77,417 |
| 2015-10-07 | $8.04 | $8.08 | $8.03 | $8.03 | $7.66 | 98,781 |
| 2015-10-06 | $7.98 | $8.04 | $7.97 | $8.02 | $7.65 | 101,832 |
| 2015-10-05 | $7.92 | $8.00 | $7.92 | $7.97 | $7.60 | 106,236 |
| 2015-10-02 | $7.89 | $7.98 | $7.87 | $7.92 | $7.56 | 165,313 |
| 2015-10-01 | $7.92 | $7.96 | $7.89 | $7.90 | $7.54 | 109,389 |
| 2015-09-30 | $7.89 | $7.96 | $7.87 | $7.89 | $7.53 | 252,379 |
| 2015-09-29 | $7.95 | $8.00 | $7.84 | $7.89 | $7.53 | 180,478 |
| 2015-09-28 | $8.08 | $8.10 | $7.95 | $7.95 | $7.58 | 174,287 |
| 2015-09-25 | $8.13 | $8.15 | $8.08 | $8.08 | $7.71 | 159,885 |
| 2015-09-24 | $8.17 | $8.18 | $8.10 | $8.10 | $7.73 | 271,073 |
| 2015-09-23 | $8.22 | $8.25 | $8.19 | $8.22 | $7.84 | 92,317 |
| 2015-09-22 | $8.25 | $8.27 | $8.17 | $8.19 | $7.81 | 109,213 |
| 2015-09-21 | $8.28 | $8.34 | $8.26 | $8.27 | $7.89 | 69,969 |
| 2015-09-18 | $8.23 | $8.30 | $8.21 | $8.28 | $7.90 | 62,956 |
| 2015-09-17 | $8.14 | $8.32 | $8.13 | $8.26 | $7.88 | 114,270 |
| 2015-09-16 | $8.16 | $8.25 | $8.11 | $8.20 | $7.82 | 207,257 |
| 2015-09-15 | $8.24 | $8.28 | $8.18 | $8.18 | $7.80 | 95,832 |
| 2015-09-14 | $8.35 | $8.39 | $8.24 | $8.25 | $7.87 | 81,072 |
| 2015-09-11 | $8.35 | $8.39 | $8.29 | $8.37 | $7.98 | 183,214 |
| 2015-09-10 | $8.43 | $8.45 | $8.38 | $8.40 | $7.96 | 117,344 |
| 2015-09-09 | $8.42 | $8.45 | $8.37 | $8.43 | $7.99 | 118,460 |
| 2015-09-08 | $8.37 | $8.43 | $8.26 | $8.42 | $7.98 | 172,216 |
| 2015-09-04 | $8.30 | $8.40 | $8.28 | $8.38 | $7.94 | 201,926 |
| 2015-09-03 | $8.24 | $8.35 | $8.22 | $8.34 | $7.90 | 211,415 |