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 (%)
Jun 30, 2020 6.586 6.768 6.570 6.688 926,952 +0.09(+1.32%)
Jun 29, 2020 6.514 6.609 6.514 6.601 452,181 +0.09(+1.34%)
Jun 26, 2020 6.617 6.617 6.498 6.514 404,659 -0.09(-1.32%)
Jun 25, 2020 6.704 6.712 6.593 6.601 689,478 -0.09(-1.42%)
Jun 24, 2020 6.728 6.768 6.623 6.696 746,514 -0.10(-1.51%)
Jun 23, 2020 6.863 6.863 6.768 6.799 761,308 -0.06(-0.92%)
Jun 22, 2020 6.839 6.874 6.823 6.863 1,618,690 -0.01(-0.12%)
Jun 19, 2020 6.886 6.902 6.831 6.870 654,808 +0.06(+0.93%)
Jun 18, 2020 6.791 6.839 6.791 6.807 532,642 +0.02(+0.23%)
Jun 17, 2020 6.823 6.843 6.791 6.791 300,400 +0.01(+0.12%)
Jun 16, 2020 6.815 6.855 6.676 6.783 506,272 +0.10(+1.54%)
Jun 15, 2020 6.483 6.724 6.403 6.681 897,729 +0.00(+0.00%)
Jun 12, 2020 6.657 6.704 6.549 6.681 587,344 +0.18(+2.81%)
Jun 11, 2020 6.805 6.805 6.451 6.498 1,344,376 -0.45(-6.46%)
Jun 10, 2020 6.994 7.008 6.876 6.946 559,933 -0.06(-0.90%)
Jun 09, 2020 6.962 7.025 6.939 7.009 784,015 -0.04(-0.56%)
Jun 08, 2020 7.017 7.049 6.962 7.049 754,944 +0.06(+0.79%)
Jun 05, 2020 6.907 7.002 6.899 6.994 1,155,347 +0.14(+2.07%)
Jun 04, 2020 6.781 6.876 6.750 6.852 925,461 +0.02(+0.35%)
Jun 03, 2020 6.750 6.876 6.750 6.828 1,684,346 +0.09(+1.28%)
Jun 02, 2020 6.742 6.773 6.687 6.742 748,734 +0.05(+0.71%)
Jun 01, 2020 6.750 6.750 6.632 6.695 596,277 +0.01(+0.12%)
May 29, 2020 6.632 6.695 6.608 6.687 963,912 +0.09(+1.31%)
May 28, 2020 6.490 6.608 6.490 6.600 918,864 +0.09(+1.33%)
May 27, 2020 6.412 6.514 6.380 6.514 805,361 +0.11(+1.72%)
May 26, 2020 6.372 6.412 6.341 6.404 700,670 +0.10(+1.62%)
May 22, 2020 6.278 6.317 6.191 6.301 780,104 +0.02(+0.25%)
May 21, 2020 6.191 6.286 6.168 6.286 742,743 +0.12(+1.91%)
May 20, 2020 6.207 6.238 6.136 6.168 682,543 +0.01(+0.13%)
May 19, 2020 6.207 6.207 6.120 6.160 677,582 -0.05(-0.76%)
May 18, 2020 6.097 6.215 6.097 6.207 1,010,677 +0.17(+2.87%)
May 15, 2020 5.822 6.058 5.822 6.034 917,261 +0.16(+2.68%)
May 14, 2020 5.932 5.947 5.704 5.877 1,323,913 -0.09(-1.57%)
May 13, 2020 6.213 6.228 5.932 5.971 1,309,403 -0.27(-4.26%)
May 12, 2020 6.291 6.303 6.213 6.236 702,925 -0.03(-0.50%)
May 11, 2020 6.291 6.318 6.252 6.268 791,127 -0.05(-0.87%)
May 08, 2020 6.369 6.369 6.291 6.322 620,225 -0.02(-0.37%)
May 07, 2020 6.416 6.432 6.314 6.346 684,760 -0.02(-0.37%)
May 06, 2020 6.346 6.408 6.346 6.369 919,588 +0.03(+0.49%)
May 05, 2020 6.322 6.361 6.283 6.338 534,397 +0.05(+0.75%)
May 04, 2020 6.252 6.354 6.252 6.291 1,119,647 -0.02(-0.37%)
May 01, 2020 6.369 6.393 6.291 6.314 915,175 -0.12(-1.82%)
Apr 30, 2020 6.393 6.432 6.275 6.432 992,407 -0.07(-1.08%)
Apr 29, 2020 6.268 6.502 6.268 6.502 1,158,144 +0.30(+4.92%)
Apr 28, 2020 6.354 6.361 6.168 6.197 955,276 -0.07(-1.12%)
Apr 27, 2020 6.252 6.322 6.252 6.268 656,524 +0.04(+0.63%)
Apr 24, 2020 6.135 6.228 6.057 6.228 952,923 +0.15(+2.44%)
Apr 23, 2020 6.174 6.197 6.064 6.080 613,254 -0.02(-0.26%)
Apr 22, 2020 6.057 6.127 6.017 6.096 813,693 +0.08(+1.30%)
Apr 21, 2020 5.978 6.049 5.939 6.017 867,193 -0.12(-1.91%)
Apr 20, 2020 6.127 6.150 6.025 6.135 869,554 -0.02(-0.38%)
Apr 17, 2020 6.252 6.268 6.149 6.158 1,417,549 +0.09(+1.55%)
Apr 16, 2020 6.158 6.166 6.017 6.064 1,106,566 -0.09(-1.52%)
Apr 15, 2020 5.947 6.174 5.947 6.158 1,154,603 -0.04(-0.63%)
Apr 14, 2020 6.127 6.268 6.127 6.197 1,442,743 +0.16(+2.73%)
Apr 13, 2020 6.211 6.235 5.769 6.033 2,268,007 -0.18(-2.88%)
Apr 09, 2020 6.149 6.398 6.064 6.211 2,197,033 +0.26(+4.44%)
Apr 08, 2020 5.645 6.025 5.551 5.947 1,694,185 +0.35(+6.24%)
Apr 07, 2020 5.668 5.815 5.590 5.598 1,897,400 +0.16(+3.00%)
Apr 06, 2020 5.241 5.450 5.241 5.435 1,677,858 +0.30(+5.90%)
Apr 03, 2020 5.241 5.272 5.054 5.132 1,507,836 -0.12(-2.22%)
Apr 02, 2020 5.109 5.388 5.084 5.249 1,278,730 +0.05(+0.90%)
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.