Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Preferred & Income Securities Fund (NY: JPS )

6.210 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 (%)
May 31, 2022 7.023 7.023 6.960 6.987 509,460 -0.02(-0.26%)
May 27, 2022 6.897 7.049 6.897 7.005 561,845 +0.13(+1.83%)
May 26, 2022 6.709 6.906 6.709 6.879 916,765 +0.18(+2.68%)
May 25, 2022 6.628 6.736 6.628 6.700 658,896 +0.07(+1.08%)
May 24, 2022 6.601 6.646 6.529 6.628 700,304 +0.02(+0.27%)
May 23, 2022 6.601 6.637 6.583 6.610 822,961 +0.02(+0.27%)
May 20, 2022 6.682 6.682 6.579 6.592 522,317 -0.08(-1.21%)
May 19, 2022 6.646 6.709 6.636 6.673 453,482 +0.03(+0.40%)
May 18, 2022 6.727 6.727 6.610 6.646 583,063 -0.10(-1.46%)
May 17, 2022 6.762 6.762 6.682 6.745 633,334 +0.04(+0.67%)
May 16, 2022 6.727 6.771 6.655 6.700 598,290 -0.05(-0.80%)
May 13, 2022 6.727 6.754 6.700 6.754 648,585 +0.08(+1.21%)
May 12, 2022 6.610 6.691 6.583 6.673 924,544 +0.02(+0.24%)
May 11, 2022 6.639 6.791 6.621 6.657 1,137,940 +0.00(+0.00%)
May 10, 2022 6.666 6.719 6.639 6.657 840,736 +0.04(+0.54%)
May 09, 2022 6.711 6.746 6.621 6.621 950,829 -0.12(-1.72%)
May 06, 2022 6.755 6.809 6.693 6.737 755,549 -0.04(-0.66%)
May 05, 2022 6.871 6.960 6.773 6.782 849,654 -0.17(-2.44%)
May 04, 2022 6.862 6.976 6.791 6.951 688,803 +0.10(+1.43%)
May 03, 2022 6.818 6.880 6.818 6.853 821,068 +0.04(+0.65%)
May 02, 2022 6.942 6.942 6.755 6.809 1,113,752 -0.10(-1.42%)
Apr 29, 2022 6.951 7.005 6.907 6.907 593,380 -0.11(-1.52%)
Apr 28, 2022 6.978 7.040 6.951 7.014 491,109 +0.07(+1.03%)
Apr 27, 2022 6.933 7.005 6.924 6.942 536,432 +0.01(+0.13%)
Apr 26, 2022 7.022 7.046 6.933 6.933 1,019,075 -0.12(-1.64%)
Apr 25, 2022 7.040 7.058 6.951 7.049 988,572 +0.00(+0.00%)
Apr 22, 2022 7.022 7.085 7.014 7.049 725,419 +0.01(+0.13%)
Apr 21, 2022 7.112 7.112 6.987 7.040 939,503 -0.04(-0.63%)
Apr 20, 2022 7.049 7.103 7.040 7.085 788,965 +0.05(+0.76%)
Apr 19, 2022 6.996 7.058 6.996 7.031 622,149 +0.01(+0.13%)
Apr 18, 2022 6.960 7.049 6.960 7.022 972,450 +0.02(+0.25%)
Apr 14, 2022 7.085 7.129 6.987 7.005 883,319 -0.08(-1.13%)
Apr 13, 2022 7.103 7.174 7.085 7.085 823,566 -0.03(-0.41%)
Apr 12, 2022 7.211 7.247 7.114 7.114 1,003,208 -0.07(-0.99%)
Apr 11, 2022 7.229 7.233 7.167 7.185 449,433 -0.07(-0.98%)
Apr 08, 2022 7.273 7.340 7.238 7.256 468,273 -0.04(-0.49%)
Apr 07, 2022 7.300 7.370 7.278 7.291 360,824 -0.02(-0.30%)
Apr 06, 2022 7.397 7.433 7.309 7.313 425,716 -0.16(-2.19%)
Apr 05, 2022 7.574 7.610 7.477 7.477 425,141 -0.14(-1.86%)
Apr 04, 2022 7.530 7.619 7.504 7.619 613,063 +0.05(+0.70%)
Apr 01, 2022 7.495 7.566 7.442 7.566 818,655 +0.12(+1.67%)
Mar 31, 2022 7.371 7.486 7.359 7.442 813,709 +0.12(+1.57%)
Mar 30, 2022 7.229 7.362 7.211 7.326 1,129,947 +0.11(+1.47%)
Mar 29, 2022 7.158 7.247 7.127 7.220 544,184 +0.11(+1.49%)
Mar 28, 2022 7.114 7.167 7.096 7.114 710,752 -0.02(-0.25%)
Mar 25, 2022 7.185 7.208 7.096 7.132 731,459 -0.05(-0.74%)
Mar 24, 2022 7.229 7.249 7.176 7.185 594,359 -0.05(-0.73%)
Mar 23, 2022 7.264 7.272 7.211 7.238 638,672 -0.04(-0.49%)
Mar 22, 2022 7.264 7.291 7.255 7.273 595,528 -0.02(-0.24%)
Mar 21, 2022 7.309 7.335 7.233 7.291 706,699 -0.01(-0.12%)
Mar 18, 2022 7.256 7.309 7.251 7.300 511,463 +0.04(+0.49%)
Mar 17, 2022 7.123 7.264 7.105 7.264 632,953 +0.14(+1.99%)
Mar 16, 2022 7.105 7.145 7.030 7.123 728,785 +0.06(+0.88%)
Mar 15, 2022 6.999 7.078 6.985 7.061 935,276 +0.08(+1.14%)
Mar 14, 2022 7.123 7.194 6.972 6.981 916,902 -0.18(-2.47%)
Mar 11, 2022 7.237 7.246 7.149 7.158 554,002 -0.04(-0.49%)
Mar 10, 2022 7.184 7.219 7.158 7.193 488,482 -0.03(-0.37%)
Mar 09, 2022 7.175 7.237 7.171 7.219 620,748 +0.10(+1.36%)
Mar 08, 2022 7.166 7.211 7.105 7.122 1,435,010 -0.10(-1.34%)
Mar 07, 2022 7.369 7.457 7.202 7.219 748,081 -0.17(-2.26%)
Mar 04, 2022 7.422 7.445 7.378 7.387 502,720 -0.07(-0.94%)
Mar 03, 2022 7.475 7.492 7.422 7.457 700,822 +0.02(+0.24%)
Mar 02, 2022 7.413 7.475 7.409 7.439 800,856 +0.02(+0.24%)
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.