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 (%)
Nov 30, 2020 7.604 7.661 7.588 7.653 368,209 +0.04(+0.53%)
Nov 27, 2020 7.596 7.636 7.588 7.612 277,600 +0.04(+0.54%)
Nov 25, 2020 7.547 7.584 7.522 7.571 334,348 +0.04(+0.54%)
Nov 24, 2020 7.547 7.588 7.522 7.531 402,758 +0.00(+0.00%)
Nov 23, 2020 7.531 7.547 7.506 7.531 303,563 +0.02(+0.22%)
Nov 20, 2020 7.482 7.514 7.469 7.514 226,870 +0.03(+0.44%)
Nov 19, 2020 7.465 7.490 7.449 7.482 334,895 +0.03(+0.44%)
Nov 18, 2020 7.498 7.522 7.441 7.449 389,432 -0.04(-0.54%)
Nov 17, 2020 7.490 7.506 7.457 7.490 341,746 -0.01(-0.11%)
Nov 16, 2020 7.482 7.531 7.470 7.498 470,694 +0.02(+0.33%)
Nov 13, 2020 7.457 7.490 7.433 7.474 424,507 +0.02(+0.33%)
Nov 12, 2020 7.409 7.474 7.396 7.449 476,543 -0.02(-0.32%)
Nov 11, 2020 7.433 7.489 7.408 7.473 523,755 +0.04(+0.54%)
Nov 10, 2020 7.408 7.444 7.376 7.433 667,129 +0.02(+0.33%)
Nov 09, 2020 7.449 7.506 7.370 7.408 822,393 +0.01(+0.11%)
Nov 06, 2020 7.336 7.408 7.333 7.400 401,400 +0.06(+0.88%)
Nov 05, 2020 7.222 7.344 7.222 7.336 531,141 +0.11(+1.57%)
Nov 04, 2020 7.166 7.222 7.141 7.222 365,366 +0.08(+1.13%)
Nov 03, 2020 7.141 7.166 7.085 7.141 436,376 +0.05(+0.68%)
Nov 02, 2020 7.157 7.166 7.085 7.093 608,176 -0.02(-0.23%)
Oct 30, 2020 7.093 7.109 7.012 7.109 640,634 -0.01(-0.11%)
Oct 29, 2020 7.028 7.133 7.012 7.117 649,844 +0.08(+1.15%)
Oct 28, 2020 7.117 7.126 7.020 7.036 656,349 -0.13(-1.81%)
Oct 27, 2020 7.190 7.222 7.166 7.166 484,102 -0.01(-0.11%)
Oct 26, 2020 7.214 7.255 7.153 7.174 549,236 -0.05(-0.67%)
Oct 23, 2020 7.230 7.247 7.206 7.222 326,060 +0.01(+0.11%)
Oct 22, 2020 7.263 7.263 7.206 7.214 381,327 -0.06(-0.78%)
Oct 21, 2020 7.287 7.287 7.222 7.271 437,694 -0.02(-0.22%)
Oct 20, 2020 7.255 7.287 7.222 7.287 473,064 +0.05(+0.67%)
Oct 19, 2020 7.230 7.271 7.206 7.238 744,439 +0.05(+0.68%)
Oct 16, 2020 7.230 7.247 7.190 7.190 420,296 -0.04(-0.56%)
Oct 15, 2020 7.247 7.283 7.219 7.230 350,031 -0.06(-0.78%)
Oct 14, 2020 7.255 7.327 7.255 7.287 427,597 +0.01(+0.12%)
Oct 13, 2020 7.246 7.287 7.238 7.278 416,089 +0.02(+0.22%)
Oct 12, 2020 7.246 7.278 7.240 7.262 329,584 +0.02(+0.33%)
Oct 09, 2020 7.254 7.278 7.214 7.238 352,732 +0.01(+0.11%)
Oct 08, 2020 7.198 7.238 7.198 7.230 290,025 +0.03(+0.45%)
Oct 07, 2020 7.206 7.246 7.198 7.198 485,755 +0.00(+0.00%)
Oct 06, 2020 7.238 7.262 7.190 7.198 391,062 -0.04(-0.56%)
Oct 05, 2020 7.166 7.246 7.126 7.238 463,262 +0.07(+1.01%)
Oct 02, 2020 7.045 7.182 7.005 7.166 866,429 -0.01(-0.11%)
Oct 01, 2020 7.158 7.174 7.117 7.174 590,144 +0.08(+1.14%)
Sep 30, 2020 7.005 7.134 6.989 7.093 1,516,357 +0.07(+1.03%)
Sep 29, 2020 7.045 7.089 7.013 7.021 701,511 -0.05(-0.68%)
Sep 28, 2020 7.029 7.093 7.021 7.069 557,574 +0.08(+1.15%)
Sep 25, 2020 6.932 6.997 6.920 6.989 547,977 +0.03(+0.46%)
Sep 24, 2020 7.021 7.029 6.916 6.956 862,969 -0.07(-1.03%)
Sep 23, 2020 7.166 7.206 7.013 7.029 723,482 -0.17(-2.35%)
Sep 22, 2020 7.214 7.230 7.182 7.198 304,487 -0.02(-0.22%)
Sep 21, 2020 7.174 7.238 7.158 7.214 639,072 -0.07(-0.99%)
Sep 18, 2020 7.278 7.287 7.222 7.287 388,999 +0.02(+0.33%)
Sep 17, 2020 7.238 7.278 7.238 7.262 261,141 -0.02(-0.22%)
Sep 16, 2020 7.327 7.331 7.266 7.278 555,786 -0.06(-0.77%)
Sep 15, 2020 7.311 7.343 7.311 7.335 249,127 +0.02(+0.22%)
Sep 14, 2020 7.287 7.351 7.287 7.319 305,759 +0.02(+0.34%)
Sep 11, 2020 7.294 7.302 7.254 7.294 366,813 +0.04(+0.55%)
Sep 10, 2020 7.262 7.318 7.198 7.254 707,130 +0.01(+0.11%)
Sep 09, 2020 7.246 7.272 7.206 7.246 628,799 +0.04(+0.56%)
Sep 08, 2020 7.142 7.222 7.118 7.206 505,813 +0.02(+0.33%)
Sep 04, 2020 7.214 7.262 7.094 7.182 605,610 -0.03(-0.44%)
Sep 03, 2020 7.246 7.254 7.094 7.214 688,504 -0.05(-0.66%)
Sep 02, 2020 7.294 7.302 7.246 7.262 629,482 -0.02(-0.33%)
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.