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, 2021 8.410 8.444 8.402 8.410 505,984 -0.01(-0.10%)
Jun 29, 2021 8.436 8.436 8.385 8.419 413,943 -0.01(-0.10%)
Jun 28, 2021 8.419 8.427 8.402 8.427 294,686 +0.03(+0.40%)
Jun 25, 2021 8.419 8.427 8.385 8.393 266,797 -0.03(-0.30%)
Jun 24, 2021 8.402 8.419 8.389 8.419 231,517 +0.04(+0.50%)
Jun 23, 2021 8.326 8.402 8.326 8.377 429,633 +0.05(+0.61%)
Jun 22, 2021 8.309 8.334 8.301 8.326 254,972 +0.03(+0.31%)
Jun 21, 2021 8.309 8.360 8.295 8.301 446,113 -0.01(-0.10%)
Jun 18, 2021 8.343 8.393 8.309 8.309 417,134 -0.08(-0.91%)
Jun 17, 2021 8.351 8.402 8.343 8.385 294,924 +0.03(+0.40%)
Jun 16, 2021 8.351 8.393 8.309 8.351 337,880 +0.01(+0.10%)
Jun 15, 2021 8.402 8.402 8.317 8.343 274,546 -0.05(-0.60%)
Jun 14, 2021 8.385 8.410 8.368 8.393 317,628 +0.03(+0.31%)
Jun 11, 2021 8.326 8.376 8.326 8.368 288,326 +0.03(+0.40%)
Jun 10, 2021 8.326 8.351 8.317 8.334 447,029 +0.00(+0.00%)
Jun 09, 2021 8.359 8.359 8.317 8.334 417,848 -0.03(-0.30%)
Jun 08, 2021 8.351 8.359 8.329 8.359 276,510 +0.03(+0.40%)
Jun 07, 2021 8.359 8.359 8.300 8.326 357,518 -0.03(-0.40%)
Jun 04, 2021 8.343 8.359 8.326 8.359 197,434 +0.03(+0.40%)
Jun 03, 2021 8.317 8.343 8.309 8.326 350,415 -0.02(-0.20%)
Jun 02, 2021 8.300 8.343 8.300 8.343 292,776 +0.04(+0.51%)
Jun 01, 2021 8.326 8.334 8.300 8.300 435,086 -0.02(-0.20%)
May 28, 2021 8.267 8.317 8.258 8.317 228,138 +0.06(+0.71%)
May 27, 2021 8.292 8.300 8.233 8.258 455,802 -0.03(-0.30%)
May 26, 2021 8.300 8.300 8.233 8.284 298,187 -0.02(-0.20%)
May 25, 2021 8.292 8.300 8.250 8.300 376,999 +0.03(+0.30%)
May 24, 2021 8.242 8.284 8.242 8.275 347,878 +0.03(+0.31%)
May 21, 2021 8.267 8.275 8.233 8.250 334,420 +0.01(+0.10%)
May 20, 2021 8.200 8.258 8.200 8.242 263,812 +0.04(+0.51%)
May 19, 2021 8.124 8.200 8.103 8.200 377,068 +0.03(+0.41%)
May 18, 2021 8.141 8.177 8.132 8.166 342,074 +0.03(+0.31%)
May 17, 2021 8.174 8.191 8.132 8.141 330,614 -0.01(-0.10%)
May 14, 2021 8.166 8.174 8.116 8.149 418,198 +0.04(+0.52%)
May 13, 2021 8.099 8.158 8.074 8.107 470,918 +0.01(+0.11%)
May 12, 2021 8.190 8.218 8.082 8.098 699,834 -0.12(-1.42%)
May 11, 2021 8.266 8.299 8.215 8.215 542,999 -0.09(-1.11%)
May 10, 2021 8.307 8.316 8.295 8.307 357,308 -0.01(-0.10%)
May 07, 2021 8.282 8.316 8.282 8.316 379,491 +0.05(+0.61%)
May 06, 2021 8.299 8.299 8.261 8.266 320,076 -0.03(-0.30%)
May 05, 2021 8.274 8.307 8.124 8.291 387,787 +0.04(+0.51%)
May 04, 2021 8.266 8.288 8.232 8.249 407,841 -0.03(-0.40%)
May 03, 2021 8.249 8.291 8.238 8.282 478,680 +0.08(+1.02%)
Apr 30, 2021 8.249 8.266 8.190 8.199 399,041 -0.05(-0.61%)
Apr 29, 2021 8.207 8.257 8.199 8.249 576,714 +0.04(+0.51%)
Apr 28, 2021 8.224 8.232 8.174 8.207 551,096 -0.01(-0.10%)
Apr 27, 2021 8.232 8.249 8.199 8.215 322,360 -0.03(-0.41%)
Apr 26, 2021 8.249 8.266 8.215 8.249 413,282 +0.02(+0.20%)
Apr 23, 2021 8.207 8.257 8.199 8.232 486,506 +0.03(+0.41%)
Apr 22, 2021 8.174 8.215 8.174 8.199 262,010 +0.03(+0.31%)
Apr 21, 2021 8.115 8.199 8.090 8.174 409,971 +0.03(+0.31%)
Apr 20, 2021 8.149 8.182 8.124 8.149 364,891 -0.01(-0.10%)
Apr 19, 2021 8.199 8.207 8.149 8.157 316,127 -0.03(-0.41%)
Apr 16, 2021 8.174 8.223 8.124 8.190 337,778 -0.02(-0.20%)
Apr 15, 2021 8.149 8.207 8.124 8.207 354,456 +0.08(+1.03%)
Apr 14, 2021 8.124 8.157 8.098 8.124 390,415 +0.00(+0.01%)
Apr 13, 2021 8.098 8.131 8.098 8.123 286,323 +0.01(+0.11%)
Apr 12, 2021 8.082 8.115 8.073 8.114 485,454 +0.02(+0.30%)
Apr 09, 2021 8.065 8.106 8.040 8.090 500,821 +0.04(+0.52%)
Apr 08, 2021 8.065 8.065 8.015 8.048 455,444 +0.00(+0.00%)
Apr 07, 2021 8.073 8.090 8.032 8.048 403,434 -0.02(-0.21%)
Apr 06, 2021 8.065 8.067 8.023 8.065 384,188 +0.00(+0.00%)
Apr 05, 2021 8.057 8.082 8.032 8.065 565,121 +0.00(+0.00%)
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.