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 (%)
Aug 31, 2022 6.751 6.806 6.715 6.733 697,001 +0.00(+0.00%)
Aug 30, 2022 6.806 6.861 6.715 6.733 435,336 -0.08(-1.21%)
Aug 29, 2022 6.751 6.834 6.715 6.815 338,679 +0.05(+0.67%)
Aug 26, 2022 6.852 6.852 6.770 6.770 383,683 -0.09(-1.33%)
Aug 25, 2022 6.843 6.888 6.838 6.861 423,622 +0.03(+0.40%)
Aug 24, 2022 6.797 6.888 6.797 6.834 638,338 +0.01(+0.13%)
Aug 23, 2022 6.879 6.907 6.788 6.825 457,279 -0.05(-0.66%)
Aug 22, 2022 6.907 6.925 6.843 6.870 319,905 -0.08(-1.18%)
Aug 19, 2022 6.962 6.980 6.925 6.952 332,197 -0.05(-0.78%)
Aug 18, 2022 7.035 7.071 6.998 7.007 476,592 -0.03(-0.39%)
Aug 17, 2022 7.080 7.113 7.035 7.035 301,754 -0.13(-1.79%)
Aug 16, 2022 7.172 7.181 7.126 7.163 418,514 +0.00(+0.00%)
Aug 15, 2022 7.172 7.199 7.158 7.163 348,403 -0.04(-0.51%)
Aug 12, 2022 7.190 7.208 7.135 7.199 332,019 +0.03(+0.43%)
Aug 11, 2022 7.178 7.208 7.159 7.168 363,191 +0.00(+0.00%)
Aug 10, 2022 7.123 7.178 7.087 7.168 634,347 +0.13(+1.81%)
Aug 09, 2022 7.050 7.082 7.023 7.041 353,435 -0.05(-0.64%)
Aug 08, 2022 7.014 7.087 7.014 7.087 439,792 +0.07(+1.04%)
Aug 05, 2022 7.041 7.076 6.996 7.014 384,729 -0.10(-1.40%)
Aug 04, 2022 7.114 7.132 7.078 7.114 464,565 +0.00(+0.00%)
Aug 03, 2022 7.123 7.187 7.096 7.114 473,376 +0.04(+0.51%)
Aug 02, 2022 7.168 7.241 7.078 7.078 820,842 -0.13(-1.77%)
Aug 01, 2022 7.087 7.214 7.087 7.205 719,638 +0.15(+2.06%)
Jul 29, 2022 6.996 7.078 6.996 7.059 474,269 +0.07(+1.04%)
Jul 28, 2022 6.860 6.996 6.837 6.987 446,345 +0.13(+1.85%)
Jul 27, 2022 6.769 6.860 6.760 6.860 437,671 +0.13(+1.89%)
Jul 26, 2022 6.769 6.773 6.732 6.732 298,905 -0.02(-0.27%)
Jul 25, 2022 6.787 6.819 6.750 6.751 467,168 -0.05(-0.67%)
Jul 22, 2022 6.832 6.857 6.760 6.796 539,246 -0.02(-0.27%)
Jul 21, 2022 6.723 6.814 6.701 6.814 664,619 +0.08(+1.21%)
Jul 20, 2022 6.687 6.732 6.632 6.732 299,608 +0.06(+0.95%)
Jul 19, 2022 6.587 6.678 6.569 6.669 424,424 +0.11(+1.66%)
Jul 18, 2022 6.542 6.578 6.510 6.560 529,113 +0.05(+0.84%)
Jul 15, 2022 6.505 6.542 6.460 6.505 612,058 +0.05(+0.70%)
Jul 14, 2022 6.487 6.487 6.423 6.460 474,147 -0.06(-0.93%)
Jul 13, 2022 6.466 6.592 6.457 6.520 537,754 +0.02(+0.28%)
Jul 12, 2022 6.629 6.665 6.502 6.502 381,496 -0.12(-1.77%)
Jul 11, 2022 6.629 6.637 6.606 6.620 294,436 -0.02(-0.27%)
Jul 08, 2022 6.574 6.638 6.547 6.638 379,040 +0.05(+0.82%)
Jul 07, 2022 6.602 6.638 6.583 6.583 349,078 -0.01(-0.14%)
Jul 06, 2022 6.565 6.638 6.556 6.592 951,834 +0.04(+0.55%)
Jul 05, 2022 6.565 6.574 6.493 6.556 437,716 -0.05(-0.68%)
Jul 01, 2022 6.611 6.638 6.574 6.602 584,988 +0.05(+0.69%)
Jun 30, 2022 6.502 6.556 6.484 6.556 671,122 +0.03(+0.41%)
Jun 29, 2022 6.466 6.556 6.448 6.529 612,673 +0.05(+0.84%)
Jun 28, 2022 6.520 6.529 6.448 6.475 497,818 -0.02(-0.28%)
Jun 27, 2022 6.538 6.538 6.471 6.493 408,276 -0.03(-0.42%)
Jun 24, 2022 6.493 6.547 6.475 6.520 595,575 +0.07(+1.12%)
Jun 23, 2022 6.367 6.448 6.349 6.448 658,329 +0.11(+1.71%)
Jun 22, 2022 6.331 6.403 6.322 6.340 659,954 -0.02(-0.28%)
Jun 21, 2022 6.394 6.394 6.322 6.358 799,806 +0.00(+0.00%)
Jun 17, 2022 6.322 6.394 6.322 6.358 898,078 +0.04(+0.57%)
Jun 16, 2022 6.466 6.466 6.303 6.322 1,119,381 -0.24(-3.71%)
Jun 15, 2022 6.475 6.574 6.421 6.565 1,390,627 +0.11(+1.68%)
Jun 14, 2022 6.493 6.538 6.430 6.457 1,168,692 -0.03(-0.45%)
Jun 13, 2022 6.576 6.594 6.459 6.486 1,118,082 -0.21(-3.08%)
Jun 10, 2022 6.764 6.764 6.657 6.693 699,920 -0.13(-1.84%)
Jun 09, 2022 6.881 6.908 6.800 6.818 498,158 -0.06(-0.91%)
Jun 08, 2022 6.863 6.908 6.854 6.881 766,037 +0.03(+0.39%)
Jun 07, 2022 6.747 6.863 6.729 6.854 585,339 +0.09(+1.33%)
Jun 06, 2022 6.782 6.818 6.747 6.764 927,181 +0.00(+0.00%)
Jun 03, 2022 6.800 6.800 6.741 6.764 2,105,637 -0.24(-3.46%)
Jun 02, 2022 6.980 7.016 6.962 7.007 328,077 +0.03(+0.39%)
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.