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 (%)
Nov 30, 2022 6.553 6.655 6.497 6.628 1,209,839 +0.11(+1.71%)
Nov 29, 2022 6.469 6.576 6.469 6.516 520,927 +0.01(+0.14%)
Nov 28, 2022 6.525 6.562 6.488 6.507 622,140 -0.02(-0.29%)
Nov 25, 2022 6.516 6.567 6.507 6.525 260,080 -0.03(-0.43%)
Nov 23, 2022 6.609 6.637 6.525 6.553 540,190 -0.06(-0.85%)
Nov 22, 2022 6.600 6.646 6.562 6.609 757,266 +0.01(+0.14%)
Nov 21, 2022 6.423 6.600 6.414 6.600 834,657 +0.18(+2.75%)
Nov 18, 2022 6.386 6.460 6.386 6.423 395,609 +0.05(+0.73%)
Nov 17, 2022 6.376 6.432 6.367 6.376 794,254 -0.12(-1.86%)
Nov 16, 2022 6.562 6.562 6.465 6.497 735,284 -0.10(-1.55%)
Nov 15, 2022 6.488 6.600 6.470 6.600 719,247 +0.15(+2.31%)
Nov 14, 2022 6.497 6.507 6.432 6.451 1,174,107 -0.05(-0.81%)
Nov 11, 2022 6.503 6.536 6.485 6.503 394,463 -0.04(-0.57%)
Nov 10, 2022 6.429 6.556 6.429 6.540 1,129,160 +0.19(+3.06%)
Nov 09, 2022 6.309 6.369 6.300 6.346 667,898 -0.01(-0.15%)
Nov 08, 2022 6.365 6.403 6.300 6.355 538,136 +0.05(+0.73%)
Nov 07, 2022 6.290 6.309 6.230 6.309 414,309 +0.02(+0.29%)
Nov 04, 2022 6.235 6.295 6.170 6.290 529,260 +0.06(+1.04%)
Nov 03, 2022 6.290 6.303 6.207 6.226 462,803 -0.12(-1.90%)
Nov 02, 2022 6.309 6.374 6.346 556,620 +0.01(+0.15%)
Nov 01, 2022 6.337 6.365 6.281 6.337 648,595 +0.10(+1.63%)
Oct 31, 2022 6.253 6.304 6.207 6.235 506,056 -0.06(-0.88%)
Oct 28, 2022 6.263 6.318 6.226 6.290 609,952 +0.03(+0.44%)
Oct 27, 2022 6.142 6.263 6.124 6.263 841,270 +0.14(+2.27%)
Oct 26, 2022 6.013 6.161 5.985 6.124 752,948 +0.12(+2.00%)
Oct 25, 2022 5.939 6.050 5.939 6.004 682,400 +0.07(+1.25%)
Oct 24, 2022 5.967 6.003 5.930 5.930 642,756 -0.04(-0.62%)
Oct 21, 2022 5.883 5.967 5.883 5.967 635,524 +0.03(+0.47%)
Oct 20, 2022 5.967 5.994 5.911 5.939 565,280 +0.00(+0.00%)
Oct 19, 2022 5.976 5.985 5.883 5.939 434,205 -0.06(-0.93%)
Oct 18, 2022 6.050 6.059 5.967 5.994 545,891 -0.04(-0.61%)
Oct 17, 2022 6.013 6.074 5.994 6.031 619,560 +0.06(+1.09%)
Oct 14, 2022 5.976 5.999 5.939 5.967 816,565 -0.01(-0.15%)
Oct 13, 2022 5.874 6.027 5.809 5.976 905,553 +0.02(+0.37%)
Oct 12, 2022 5.927 5.982 5.890 5.954 682,420 -0.01(-0.15%)
Oct 11, 2022 5.899 5.996 5.890 5.963 507,389 +0.04(+0.62%)
Oct 10, 2022 5.945 5.963 5.908 5.927 810,190 -0.04(-0.62%)
Oct 07, 2022 6.083 6.083 5.945 5.963 630,420 -0.16(-2.55%)
Oct 06, 2022 6.147 6.175 6.092 6.120 459,239 -0.03(-0.45%)
Oct 05, 2022 6.138 6.184 6.074 6.147 593,547 -0.06(-0.89%)
Oct 04, 2022 6.212 6.244 6.138 6.202 808,582 +0.06(+1.05%)
Oct 03, 2022 6.055 6.166 6.037 6.138 844,386 +0.10(+1.67%)
Sep 30, 2022 5.973 6.037 5.963 6.037 1,711,866 +0.06(+1.08%)
Sep 29, 2022 6.184 6.184 5.954 5.973 1,381,315 -0.23(-3.70%)
Sep 28, 2022 6.120 6.230 6.083 6.202 851,477 +0.10(+1.66%)
Sep 27, 2022 6.055 6.120 6.050 6.101 1,214,869 +0.06(+1.07%)
Sep 26, 2022 6.110 6.184 6.037 6.037 1,539,542 -0.09(-1.50%)
Sep 23, 2022 6.285 6.319 6.097 6.129 1,235,159 -0.22(-3.47%)
Sep 22, 2022 6.414 6.414 6.334 6.349 723,016 -0.09(-1.43%)
Sep 21, 2022 6.414 6.460 6.377 6.441 641,946 +0.03(+0.43%)
Sep 20, 2022 6.432 6.437 6.377 6.414 619,338 -0.05(-0.71%)
Sep 19, 2022 6.460 6.506 6.441 6.460 755,094 -0.06(-0.85%)
Sep 16, 2022 6.441 6.524 6.441 6.515 578,755 -0.01(-0.14%)
Sep 15, 2022 6.579 6.588 6.515 6.524 651,091 -0.10(-1.53%)
Sep 14, 2022 6.597 6.634 6.588 6.625 807,848 +0.04(+0.61%)
Sep 13, 2022 6.603 6.622 6.567 6.585 525,980 -0.06(-0.96%)
Sep 12, 2022 6.640 6.690 6.622 6.649 637,563 +0.04(+0.55%)
Sep 09, 2022 6.612 6.640 6.576 6.612 436,257 +0.01(+0.14%)
Sep 08, 2022 6.649 6.649 6.585 6.603 580,780 -0.05(-0.69%)
Sep 07, 2022 6.640 6.667 6.612 6.649 568,510 +0.02(+0.28%)
Sep 06, 2022 6.695 6.704 6.612 6.631 726,773 -0.02(-0.27%)
Sep 02, 2022 6.631 6.676 6.612 6.649 858,022 +0.04(+0.55%)
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.