Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.870 7.877 7.793 7.824 486,039 -0.05(-0.68%)
Jan 30, 2020 7.847 7.877 7.843 7.877 497,621 +0.02(+0.29%)
Jan 29, 2020 7.824 7.862 7.816 7.854 395,344 +0.05(+0.59%)
Jan 28, 2020 7.778 7.816 7.770 7.808 338,959 +0.02(+0.20%)
Jan 27, 2020 7.816 7.816 7.762 7.793 710,633 -0.05(-0.68%)
Jan 24, 2020 7.808 7.847 7.801 7.847 640,795 +0.04(+0.49%)
Jan 23, 2020 7.778 7.824 7.755 7.808 604,437 +0.03(+0.44%)
Jan 22, 2020 7.762 7.785 7.755 7.774 485,223 +0.03(+0.35%)
Jan 21, 2020 7.724 7.755 7.716 7.747 1,103,477 +0.02(+0.30%)
Jan 17, 2020 7.716 7.724 7.693 7.724 728,016 +0.03(+0.40%)
Jan 16, 2020 7.685 7.716 7.678 7.693 778,666 +0.02(+0.20%)
Jan 15, 2020 7.685 7.693 7.662 7.678 646,331 +0.01(+0.10%)
Jan 14, 2020 7.693 7.716 7.662 7.670 873,955 -0.01(-0.14%)
Jan 13, 2020 7.696 7.711 7.681 7.681 938,788 +0.00(+0.00%)
Jan 10, 2020 7.666 7.730 7.666 7.681 1,478,597 +0.02(+0.20%)
Jan 09, 2020 7.673 7.681 7.658 7.666 559,799 +0.02(+0.20%)
Jan 08, 2020 7.650 7.681 7.650 7.650 441,738 +0.00(+0.00%)
Jan 07, 2020 7.628 7.666 7.628 7.650 677,918 +0.02(+0.30%)
Jan 06, 2020 7.650 7.681 7.628 7.628 2,309,779 -0.02(-0.30%)
Jan 03, 2020 7.620 7.681 7.620 7.650 2,426,090 +0.03(+0.40%)
Jan 02, 2020 7.635 7.681 7.620 7.620 3,023,352 -0.03(-0.40%)
Dec 31, 2019 7.605 7.650 7.597 7.650 1,327,564 +0.05(+0.70%)
Dec 30, 2019 7.605 7.612 7.566 7.597 912,969 -0.01(-0.10%)
Dec 27, 2019 7.628 7.631 7.559 7.605 2,111,963 -0.04(-0.50%)
Dec 26, 2019 7.666 7.666 7.635 7.643 563,883 -0.02(-0.30%)
Dec 24, 2019 7.650 7.673 7.635 7.666 304,162 +0.02(+0.20%)
Dec 23, 2019 7.650 7.658 7.635 7.650 738,099 +0.00(+0.00%)
Dec 20, 2019 7.628 7.658 7.612 7.650 557,849 +0.02(+0.20%)
Dec 19, 2019 7.635 7.666 7.628 7.635 389,482 -0.01(-0.10%)
Dec 18, 2019 7.650 7.666 7.612 7.643 601,610 +0.01(+0.10%)
Dec 17, 2019 7.658 7.696 7.624 7.635 1,091,123 -0.01(-0.10%)
Dec 16, 2019 7.620 7.658 7.612 7.643 583,302 +0.03(+0.40%)
Dec 13, 2019 7.589 7.628 7.566 7.612 515,765 +0.02(+0.30%)
Dec 12, 2019 7.589 7.612 7.574 7.589 561,214 +0.00(+0.06%)
Dec 11, 2019 7.600 7.600 7.570 7.585 653,264 -0.02(-0.30%)
Dec 10, 2019 7.630 7.645 7.570 7.608 647,339 -0.02(-0.20%)
Dec 09, 2019 7.676 7.680 7.623 7.623 542,574 -0.08(-0.99%)
Dec 06, 2019 7.691 7.706 7.668 7.699 446,024 -0.02(-0.20%)
Dec 05, 2019 7.714 7.736 7.683 7.714 525,545 -0.02(-0.29%)
Dec 04, 2019 7.736 7.759 7.683 7.736 431,892 +0.00(+0.00%)
Dec 03, 2019 7.615 7.736 7.585 7.736 710,478 +0.09(+1.19%)
Dec 02, 2019 7.661 7.668 7.608 7.645 621,569 +0.01(+0.10%)
Nov 29, 2019 7.638 7.661 7.627 7.638 153,992 +0.00(+0.00%)
Nov 27, 2019 7.630 7.661 7.630 7.638 361,645 +0.02(+0.20%)
Nov 26, 2019 7.630 7.645 7.615 7.623 480,315 -0.02(-0.30%)
Nov 25, 2019 7.630 7.649 7.608 7.645 498,972 +0.02(+0.20%)
Nov 22, 2019 7.608 7.683 7.600 7.630 450,507 +0.03(+0.40%)
Nov 21, 2019 7.608 7.630 7.592 7.600 324,059 -0.02(-0.30%)
Nov 20, 2019 7.638 7.661 7.595 7.623 335,475 -0.02(-0.20%)
Nov 19, 2019 7.683 7.683 7.638 7.638 327,560 -0.01(-0.10%)
Nov 18, 2019 7.661 7.676 7.633 7.645 394,752 +0.02(+0.20%)
Nov 15, 2019 7.736 7.744 7.608 7.630 831,137 -0.12(-1.57%)
Nov 14, 2019 7.752 7.782 7.699 7.752 522,203 -0.02(-0.23%)
Nov 13, 2019 7.702 7.770 7.702 7.770 510,639 +0.04(+0.49%)
Nov 12, 2019 7.664 7.747 7.664 7.732 601,563 +0.07(+0.89%)
Nov 11, 2019 7.581 7.710 7.581 7.664 1,056,399 +0.09(+1.20%)
Nov 08, 2019 7.521 7.604 7.513 7.574 675,411 +0.05(+0.70%)
Nov 07, 2019 7.642 7.642 7.513 7.521 797,960 -0.14(-1.87%)
Nov 06, 2019 7.627 7.710 7.627 7.664 690,378 +0.05(+0.59%)
Nov 05, 2019 7.611 7.634 7.581 7.619 548,874 +0.01(+0.10%)
Nov 04, 2019 7.611 7.659 7.581 7.611 631,038 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.