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, 2023 5.905 5.974 5.905 5.915 968,107 -0.02(-0.33%)
Oct 30, 2023 5.845 5.964 5.845 5.935 731,407 +0.08(+1.36%)
Oct 27, 2023 5.815 5.885 5.776 5.855 553,834 +0.00(+0.00%)
Oct 26, 2023 5.815 5.887 5.815 5.855 712,837 +0.05(+0.86%)
Oct 25, 2023 5.815 5.875 5.796 5.805 583,663 -0.04(-0.68%)
Oct 24, 2023 5.766 5.865 5.766 5.845 720,747 +0.08(+1.38%)
Oct 23, 2023 5.795 5.815 5.766 5.766 660,273 -0.06(-1.02%)
Oct 20, 2023 5.835 5.845 5.790 5.825 779,306 +0.00(+0.00%)
Oct 19, 2023 5.895 5.920 5.825 5.825 566,067 -0.07(-1.18%)
Oct 18, 2023 5.885 5.925 5.875 5.895 519,585 +0.02(+0.34%)
Oct 17, 2023 5.865 5.895 5.840 5.875 535,201 -0.02(-0.34%)
Oct 16, 2023 5.865 5.935 5.865 5.895 798,457 +0.03(+0.51%)
Oct 13, 2023 5.915 5.974 5.860 5.865 729,974 -0.05(-0.84%)
Oct 12, 2023 5.954 5.972 5.895 5.915 483,126 -0.06(-1.03%)
Oct 11, 2023 5.976 6.018 5.976 5.976 451,346 +0.03(+0.50%)
Oct 10, 2023 5.907 5.996 5.878 5.947 504,542 +0.04(+0.67%)
Oct 09, 2023 5.848 5.947 5.848 5.907 514,582 +0.04(+0.67%)
Oct 06, 2023 5.868 5.917 5.838 5.868 591,929 -0.03(-0.50%)
Oct 05, 2023 5.947 5.986 5.897 5.897 591,401 -0.04(-0.67%)
Oct 04, 2023 5.907 5.971 5.907 5.937 652,329 +0.04(+0.67%)
Oct 03, 2023 5.986 6.016 5.868 5.897 1,189,938 -0.13(-2.13%)
Oct 02, 2023 6.125 6.125 6.006 6.026 727,531 -0.07(-1.13%)
Sep 29, 2023 6.125 6.164 6.095 6.095 1,034,273 +0.00(+0.00%)
Sep 28, 2023 6.036 6.120 6.036 6.095 532,658 +0.02(+0.33%)
Sep 27, 2023 6.075 6.105 6.026 6.075 645,877 +0.05(+0.82%)
Sep 26, 2023 6.085 6.105 6.026 6.026 596,197 -0.07(-1.13%)
Sep 25, 2023 6.115 6.134 6.085 6.095 544,473 -0.04(-0.64%)
Sep 22, 2023 6.095 6.164 6.095 6.134 269,038 +0.04(+0.65%)
Sep 21, 2023 6.125 6.174 6.095 6.095 391,252 -0.09(-1.44%)
Sep 20, 2023 6.184 6.233 6.184 6.184 372,033 +0.02(+0.32%)
Sep 19, 2023 6.144 6.194 6.144 6.164 633,846 +0.01(+0.16%)
Sep 18, 2023 6.134 6.184 6.129 6.154 547,360 +0.00(+0.00%)
Sep 15, 2023 6.154 6.179 6.134 6.154 445,094 -0.03(-0.48%)
Sep 14, 2023 6.213 6.223 6.174 6.184 473,272 +0.02(+0.29%)
Sep 13, 2023 6.137 6.205 6.127 6.166 436,392 +0.02(+0.32%)
Sep 12, 2023 6.186 6.205 6.117 6.146 710,015 -0.06(-0.95%)
Sep 11, 2023 6.245 6.254 6.181 6.205 709,418 -0.05(-0.78%)
Sep 08, 2023 6.245 6.264 6.186 6.254 812,623 +0.02(+0.31%)
Sep 07, 2023 6.195 6.245 6.176 6.235 490,436 +0.04(+0.63%)
Sep 06, 2023 6.215 6.264 6.195 6.195 458,521 -0.03(-0.47%)
Sep 05, 2023 6.235 6.264 6.205 6.225 561,654 -0.03(-0.47%)
Sep 01, 2023 6.333 6.343 6.235 6.254 539,396 -0.04(-0.62%)
Aug 31, 2023 6.264 6.303 6.264 6.294 340,399 +0.03(+0.47%)
Aug 30, 2023 6.245 6.294 6.245 6.264 430,370 +0.02(+0.31%)
Aug 29, 2023 6.215 6.289 6.205 6.245 487,046 +0.01(+0.16%)
Aug 28, 2023 6.225 6.264 6.225 6.235 701,006 +0.02(+0.32%)
Aug 25, 2023 6.176 6.235 6.176 6.215 427,344 +0.04(+0.64%)
Aug 24, 2023 6.235 6.262 6.171 6.176 429,499 -0.06(-0.94%)
Aug 23, 2023 6.225 6.264 6.225 6.235 318,200 +0.02(+0.32%)
Aug 22, 2023 6.176 6.245 6.146 6.215 1,276,732 +0.04(+0.64%)
Aug 21, 2023 6.186 6.215 6.176 6.176 510,952 -0.03(-0.47%)
Aug 18, 2023 6.156 6.245 6.156 6.205 391,348 +0.02(+0.32%)
Aug 17, 2023 6.195 6.215 6.156 6.186 832,133 +0.02(+0.32%)
Aug 16, 2023 6.235 6.274 6.166 6.166 453,719 -0.10(-1.57%)
Aug 15, 2023 6.353 6.374 6.254 6.264 521,603 -0.11(-1.69%)
Aug 14, 2023 6.353 6.392 6.333 6.372 561,988 +0.01(+0.12%)
Aug 11, 2023 6.364 6.413 6.335 6.364 3,304,111 +0.00(+0.00%)
Aug 10, 2023 6.384 6.420 6.345 6.364 378,100 -0.01(-0.15%)
Aug 09, 2023 6.355 6.423 6.335 6.374 1,048,394 +0.04(+0.62%)
Aug 08, 2023 6.325 6.374 6.320 6.335 382,771 -0.01(-0.15%)
Aug 07, 2023 6.345 6.384 6.335 6.345 436,854 +0.01(+0.15%)
Aug 04, 2023 6.335 6.403 6.325 6.335 492,158 +0.00(+0.00%)
Aug 03, 2023 6.306 6.355 6.296 6.335 485,747 -0.02(-0.31%)
Aug 02, 2023 6.345 6.408 6.306 6.355 544,711 -0.02(-0.31%)
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.