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 (%)
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%)
Nov 02, 2020 7.155 7.163 7.082 7.091 608,356 -0.02(-0.23%)
Oct 30, 2020 7.091 7.107 7.010 7.107 640,823 -0.01(-0.11%)
Oct 29, 2020 7.026 7.131 7.010 7.115 650,036 +0.08(+1.15%)
Oct 28, 2020 7.115 7.124 7.018 7.034 656,543 -0.13(-1.81%)
Oct 27, 2020 7.188 7.220 7.163 7.163 484,245 -0.01(-0.11%)
Oct 26, 2020 7.212 7.252 7.151 7.172 549,398 -0.05(-0.67%)
Oct 23, 2020 7.228 7.244 7.204 7.220 326,156 +0.01(+0.11%)
Oct 22, 2020 7.261 7.261 7.204 7.212 381,440 -0.06(-0.78%)
Oct 21, 2020 7.285 7.285 7.220 7.269 437,823 -0.02(-0.22%)
Oct 20, 2020 7.252 7.285 7.220 7.285 473,203 +0.05(+0.67%)
Oct 19, 2020 7.228 7.269 7.204 7.236 744,658 +0.05(+0.68%)
Oct 16, 2020 7.228 7.244 7.188 7.188 420,420 -0.04(-0.56%)
Oct 15, 2020 7.244 7.281 7.217 7.228 350,135 -0.06(-0.78%)
Oct 14, 2020 7.252 7.325 7.252 7.285 427,723 +0.01(+0.12%)
Oct 13, 2020 7.244 7.284 7.236 7.276 416,212 +0.02(+0.22%)
Oct 12, 2020 7.244 7.276 7.238 7.260 329,682 +0.02(+0.33%)
Oct 09, 2020 7.252 7.276 7.212 7.236 352,836 +0.01(+0.11%)
Oct 08, 2020 7.196 7.236 7.196 7.228 290,111 +0.03(+0.45%)
Oct 07, 2020 7.204 7.244 7.196 7.196 485,899 +0.00(+0.00%)
Oct 06, 2020 7.236 7.260 7.188 7.196 391,177 -0.04(-0.56%)
Oct 05, 2020 7.164 7.244 7.123 7.236 463,399 +0.07(+1.01%)
Oct 02, 2020 7.043 7.180 7.003 7.164 866,685 -0.01(-0.11%)
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.