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 (%)
Feb 28, 2022 7.483 7.536 7.413 7.457 769,651 -0.06(-0.82%)
Feb 25, 2022 7.369 7.580 7.404 7.519 1,173,961 +0.16(+2.15%)
Feb 24, 2022 7.237 7.404 7.175 7.360 1,536,420 +0.02(+0.24%)
Feb 23, 2022 7.369 7.395 7.290 7.343 1,007,526 -0.03(-0.36%)
Feb 22, 2022 7.439 7.483 7.307 7.369 1,287,878 -0.14(-1.88%)
Feb 18, 2022 7.510 0 -0.01(-0.12%)
Feb 17, 2022 7.571 7.642 7.501 7.519 835,225 -0.07(-0.93%)
Feb 16, 2022 7.563 7.615 7.501 7.589 862,773 +0.03(+0.35%)
Feb 15, 2022 7.589 7.638 7.532 7.563 1,008,156 -0.01(-0.12%)
Feb 14, 2022 7.765 7.765 7.532 7.571 1,077,139 -0.22(-2.82%)
Feb 11, 2022 7.861 7.866 7.685 7.791 1,061,687 -0.10(-1.22%)
Feb 10, 2022 7.905 7.914 7.800 7.887 744,234 -0.05(-0.66%)
Feb 09, 2022 7.922 7.966 7.922 7.940 569,078 +0.04(+0.55%)
Feb 08, 2022 7.984 8.001 7.887 7.896 585,016 -0.11(-1.42%)
Feb 07, 2022 8.019 8.071 8.001 8.010 444,756 -0.02(-0.22%)
Feb 04, 2022 8.124 8.124 8.010 8.027 687,605 -0.13(-1.61%)
Feb 03, 2022 8.159 8.191 8.159 573,097 -0.10(-1.17%)
Feb 02, 2022 8.290 8.290 8.211 8.255 875,637 +0.01(+0.11%)
Feb 01, 2022 8.168 8.246 8.115 8.246 524,380 +0.12(+1.51%)
Jan 31, 2022 7.931 8.133 8.124 1,107,151 +0.18(+2.20%)
Jan 28, 2022 7.879 7.966 7.791 7.949 579,547 +0.10(+1.23%)
Jan 27, 2022 7.966 8.024 7.852 7.852 635,889 -0.05(-0.66%)
Jan 26, 2022 7.940 8.028 7.887 7.905 883,465 +0.01(+0.11%)
Jan 25, 2022 7.835 7.931 7.774 7.896 1,172,056 +0.03(+0.33%)
Jan 24, 2022 7.905 7.984 7.625 7.870 2,032,360 -0.11(-1.43%)
Jan 21, 2022 8.264 8.299 7.984 7.984 1,864,668 -0.29(-3.49%)
Jan 20, 2022 8.334 8.386 8.264 8.273 597,109 -0.03(-0.32%)
Jan 19, 2022 8.334 8.395 8.277 8.299 588,866 -0.04(-0.42%)
Jan 18, 2022 8.439 8.456 8.308 8.334 608,862 -0.15(-1.75%)
Jan 14, 2022 8.483 0 +0.04(+0.52%)
Jan 13, 2022 8.456 8.500 8.421 8.439 296,332 -0.02(-0.20%)
Jan 12, 2022 8.491 8.491 8.447 8.456 296,970 -0.02(-0.21%)
Jan 11, 2022 8.447 8.473 8.404 8.473 363,076 +0.03(+0.41%)
Jan 10, 2022 8.378 8.447 8.343 8.439 593,663 +0.04(+0.52%)
Jan 07, 2022 8.404 8.456 8.378 8.395 302,626 -0.02(-0.21%)
Jan 06, 2022 8.369 8.439 8.317 8.412 435,570 +0.03(+0.42%)
Jan 05, 2022 8.447 8.447 8.343 8.378 422,131 -0.08(-0.93%)
Jan 04, 2022 8.491 8.491 8.412 8.456 526,073 -0.01(-0.10%)
Jan 03, 2022 8.508 8.508 8.412 8.465 938,312 +0.00(+0.00%)
Dec 31, 2021 8.404 8.508 8.369 8.465 1,485,793 +0.10(+1.14%)
Dec 30, 2021 8.325 8.369 8.317 8.369 455,155 +0.04(+0.52%)
Dec 29, 2021 8.264 8.325 8.251 8.325 637,847 +0.06(+0.74%)
Dec 28, 2021 8.273 8.299 8.256 8.264 360,074 -0.02(-0.21%)
Dec 27, 2021 8.299 8.299 8.238 8.282 517,089 +0.03(+0.42%)
Dec 23, 2021 8.177 8.247 8.161 8.247 572,818 +0.10(+1.18%)
Dec 22, 2021 8.073 8.160 8.073 8.151 577,473 +0.10(+1.19%)
Dec 21, 2021 8.038 8.099 8.029 8.055 523,032 +0.02(+0.22%)
Dec 20, 2021 8.012 8.038 7.960 8.038 1,128,298 -0.01(-0.11%)
Dec 17, 2021 8.082 8.112 8.021 8.047 613,495 -0.03(-0.43%)
Dec 16, 2021 8.073 8.108 8.021 8.082 1,040,665 +0.00(+0.00%)
Dec 15, 2021 8.055 8.090 8.021 8.082 795,891 +0.00(+0.00%)
Dec 14, 2021 8.082 8.116 8.047 8.082 582,250 -0.03(-0.42%)
Dec 13, 2021 8.185 8.201 8.081 8.116 503,485 -0.08(-0.95%)
Dec 10, 2021 8.168 8.220 8.159 8.194 320,759 +0.03(+0.42%)
Dec 09, 2021 8.177 8.203 8.159 8.159 461,383 -0.03(-0.42%)
Dec 08, 2021 8.151 8.220 8.125 8.194 446,860 +0.04(+0.53%)
Dec 07, 2021 8.125 8.185 8.090 8.151 540,428 +0.09(+1.07%)
Dec 06, 2021 8.073 8.107 8.047 8.064 857,199 -0.04(-0.53%)
Dec 03, 2021 8.168 8.175 8.073 8.107 438,948 -0.06(-0.74%)
Dec 02, 2021 8.125 8.168 8.079 8.168 557,994 +0.06(+0.75%)
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.