Skip to main content
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 (%)
Jan 29, 2021 7.684 7.709 7.659 7.684 549,891 -0.01(-0.11%)
Jan 28, 2021 7.602 7.725 7.598 7.692 584,333 +0.09(+1.19%)
Jan 27, 2021 7.594 7.651 7.577 7.602 488,176 -0.01(-0.11%)
Jan 26, 2021 7.651 7.656 7.610 7.610 674,209 -0.07(-0.96%)
Jan 25, 2021 7.692 7.701 7.643 7.684 495,258 -0.01(-0.11%)
Jan 22, 2021 7.684 7.717 7.668 7.692 399,534 +0.01(+0.11%)
Jan 21, 2021 7.701 7.750 7.659 7.684 447,514 +0.00(+0.00%)
Jan 20, 2021 7.618 7.717 7.618 7.684 833,154 +0.08(+1.08%)
Jan 19, 2021 7.528 7.618 7.528 7.602 797,355 +0.09(+1.20%)
Jan 15, 2021 7.577 7.594 7.511 7.511 657,462 -0.08(-1.08%)
Jan 14, 2021 7.561 7.627 7.552 7.594 999,855 +0.05(+0.66%)
Jan 13, 2021 7.503 7.585 7.495 7.544 822,636 +0.05(+0.65%)
Jan 12, 2021 7.536 7.577 7.470 7.495 865,520 -0.04(-0.54%)
Jan 11, 2021 7.536 7.560 7.503 7.536 840,008 -0.02(-0.32%)
Jan 08, 2021 7.585 7.634 7.560 7.560 748,592 -0.05(-0.65%)
Jan 07, 2021 7.699 7.732 7.585 7.609 1,218,619 -0.09(-1.17%)
Jan 06, 2021 7.806 7.806 7.675 7.699 786,838 -0.12(-1.57%)
Jan 05, 2021 7.871 7.904 7.814 7.822 378,279 -0.03(-0.42%)
Jan 04, 2021 7.945 7.945 7.789 7.855 916,887 -0.11(-1.34%)
Dec 31, 2020 7.961 7.961 7.961 497,440 +0.07(+0.93%)
Dec 30, 2020 7.822 7.887 7.776 7.887 497,440 +0.04(+0.52%)
Dec 29, 2020 7.814 7.847 7.797 7.847 676,419 +0.05(+0.63%)
Dec 28, 2020 7.765 7.806 7.748 7.797 555,321 +0.03(+0.42%)
Dec 24, 2020 7.797 7.822 7.765 7.765 252,627 -0.02(-0.21%)
Dec 23, 2020 7.789 7.797 7.748 7.781 524,733 -0.02(-0.21%)
Dec 22, 2020 7.789 7.830 7.773 7.797 357,307 -0.01(-0.10%)
Dec 21, 2020 7.781 7.830 7.757 7.806 587,965 +0.00(+0.00%)
Dec 18, 2020 7.797 7.830 7.781 7.806 503,298 +0.01(+0.10%)
Dec 17, 2020 7.757 7.822 7.757 7.797 562,743 +0.05(+0.63%)
Dec 16, 2020 7.683 7.757 7.673 7.748 442,696 +0.09(+1.18%)
Dec 15, 2020 7.724 7.752 7.650 7.658 616,003 -0.07(-0.85%)
Dec 14, 2020 7.806 7.822 7.724 7.724 561,774 -0.06(-0.73%)
Dec 11, 2020 7.773 7.805 7.740 7.781 398,461 -0.01(-0.10%)
Dec 10, 2020 7.740 7.789 7.740 7.789 451,653 +0.05(+0.63%)
Dec 09, 2020 7.748 7.789 7.732 7.740 475,227 -0.01(-0.11%)
Dec 08, 2020 7.756 7.775 7.732 7.748 506,074 -0.04(-0.52%)
Dec 07, 2020 7.773 7.797 7.699 7.789 582,840 +0.02(+0.21%)
Dec 04, 2020 7.732 7.797 7.728 7.773 442,940 +0.04(+0.53%)
Dec 03, 2020 7.732 7.756 7.717 7.732 330,078 +0.02(+0.21%)
Dec 02, 2020 7.650 7.732 7.646 7.716 562,723 -0.02(-0.21%)
Dec 01, 2020 7.724 7.732 7.675 7.732 567,328 +0.08(+1.06%)
Nov 30, 2020 7.602 7.659 7.585 7.650 368,318 +0.04(+0.53%)
Nov 27, 2020 7.593 7.634 7.585 7.610 277,682 +0.04(+0.54%)
Nov 25, 2020 7.545 7.581 7.520 7.569 334,447 +0.04(+0.54%)
Nov 24, 2020 7.545 7.585 7.520 7.528 402,877 +0.00(+0.00%)
Nov 23, 2020 7.528 7.545 7.504 7.528 303,652 +0.02(+0.22%)
Nov 20, 2020 7.480 7.512 7.467 7.512 226,937 +0.03(+0.44%)
Nov 19, 2020 7.463 7.488 7.447 7.480 334,994 +0.03(+0.44%)
Nov 18, 2020 7.496 7.520 7.439 7.447 389,547 -0.04(-0.54%)
Nov 17, 2020 7.488 7.504 7.455 7.488 341,847 -0.01(-0.11%)
Nov 16, 2020 7.480 7.528 7.467 7.496 470,833 +0.02(+0.33%)
Nov 13, 2020 7.455 7.488 7.431 7.471 424,632 +0.02(+0.33%)
Nov 12, 2020 7.406 7.471 7.393 7.447 476,684 -0.02(-0.32%)
Nov 11, 2020 7.431 7.487 7.406 7.471 523,910 +0.04(+0.54%)
Nov 10, 2020 7.406 7.441 7.374 7.431 667,326 +0.02(+0.33%)
Nov 09, 2020 7.447 7.503 7.368 7.406 822,636 +0.01(+0.11%)
Nov 06, 2020 7.333 7.406 7.331 7.398 401,518 +0.06(+0.88%)
Nov 05, 2020 7.220 7.341 7.220 7.333 531,298 +0.11(+1.57%)
Nov 04, 2020 7.163 7.220 7.139 7.220 365,474 +0.08(+1.13%)
Nov 03, 2020 7.139 7.163 7.082 7.139 436,505 +0.05(+0.68%)
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.