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 )

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 (%)
Oct 31, 2022 6.255 6.306 6.209 6.237 505,907 -0.06(-0.88%)
Oct 28, 2022 6.265 6.320 6.228 6.292 609,771 +0.03(+0.44%)
Oct 27, 2022 6.144 6.265 6.126 6.265 841,022 +0.14(+2.27%)
Oct 26, 2022 6.015 6.163 5.987 6.126 752,725 +0.12(+2.00%)
Oct 25, 2022 5.941 6.052 5.941 6.006 682,198 +0.07(+1.25%)
Oct 24, 2022 5.968 6.004 5.931 5.931 642,566 -0.04(-0.62%)
Oct 21, 2022 5.885 5.968 5.885 5.968 635,336 +0.03(+0.47%)
Oct 20, 2022 5.968 5.995 5.913 5.941 565,113 +0.00(+0.00%)
Oct 19, 2022 5.978 5.987 5.885 5.941 434,076 -0.06(-0.93%)
Oct 18, 2022 6.052 6.061 5.968 5.996 545,730 -0.04(-0.61%)
Oct 17, 2022 6.015 6.076 5.996 6.033 619,376 +0.06(+1.09%)
Oct 14, 2022 5.978 6.001 5.941 5.968 816,324 -0.01(-0.15%)
Oct 13, 2022 5.876 6.029 5.811 5.978 905,285 +0.02(+0.37%)
Oct 12, 2022 5.928 5.984 5.892 5.956 682,219 -0.01(-0.15%)
Oct 11, 2022 5.901 5.997 5.892 5.965 507,239 +0.04(+0.62%)
Oct 10, 2022 5.947 5.965 5.910 5.928 809,951 -0.04(-0.62%)
Oct 07, 2022 6.085 6.085 5.947 5.965 630,234 -0.16(-2.55%)
Oct 06, 2022 6.149 6.177 6.094 6.121 459,104 -0.03(-0.45%)
Oct 05, 2022 6.140 6.186 6.075 6.149 593,372 -0.06(-0.89%)
Oct 04, 2022 6.213 6.246 6.140 6.204 808,344 +0.06(+1.05%)
Oct 03, 2022 6.057 6.167 6.039 6.140 844,137 +0.10(+1.67%)
Sep 30, 2022 5.974 6.039 5.965 6.039 1,711,360 +0.06(+1.08%)
Sep 29, 2022 6.186 6.186 5.956 5.974 1,380,906 -0.23(-3.70%)
Sep 28, 2022 6.121 6.232 6.085 6.204 851,225 +0.10(+1.66%)
Sep 27, 2022 6.057 6.121 6.051 6.103 1,214,510 +0.06(+1.07%)
Sep 26, 2022 6.112 6.186 6.039 6.039 1,539,088 -0.09(-1.50%)
Sep 23, 2022 6.287 6.321 6.098 6.131 1,234,794 -0.22(-3.47%)
Sep 22, 2022 6.416 6.416 6.336 6.351 722,802 -0.09(-1.43%)
Sep 21, 2022 6.416 6.462 6.379 6.443 641,757 +0.03(+0.43%)
Sep 20, 2022 6.434 6.439 6.379 6.416 619,155 -0.05(-0.71%)
Sep 19, 2022 6.462 6.507 6.443 6.462 754,871 -0.06(-0.85%)
Sep 16, 2022 6.443 6.526 6.443 6.517 578,584 -0.01(-0.14%)
Sep 15, 2022 6.581 6.590 6.517 6.526 650,899 -0.10(-1.53%)
Sep 14, 2022 6.599 6.636 6.590 6.627 807,609 +0.04(+0.61%)
Sep 13, 2022 6.605 6.624 6.569 6.587 525,825 -0.06(-0.96%)
Sep 12, 2022 6.642 6.692 6.624 6.651 637,375 +0.04(+0.55%)
Sep 09, 2022 6.614 6.642 6.578 6.614 436,128 +0.01(+0.14%)
Sep 08, 2022 6.651 6.651 6.587 6.605 580,609 -0.05(-0.69%)
Sep 07, 2022 6.642 6.669 6.614 6.651 568,342 +0.02(+0.28%)
Sep 06, 2022 6.697 6.706 6.614 6.633 726,558 -0.02(-0.27%)
Sep 02, 2022 6.633 6.678 6.614 6.651 857,769 +0.04(+0.55%)
Sep 01, 2022 6.724 6.755 6.587 6.614 1,023,498 -0.12(-1.76%)
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%)
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.