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, 2021 8.406 8.511 8.371 8.467 1,485,355 +0.10(+1.14%)
Dec 30, 2021 8.328 8.371 8.319 8.371 455,021 +0.04(+0.52%)
Dec 29, 2021 8.267 8.328 8.254 8.328 637,659 +0.06(+0.74%)
Dec 28, 2021 8.276 8.302 8.258 8.267 359,968 -0.02(-0.21%)
Dec 27, 2021 8.302 8.302 8.241 8.284 516,936 +0.03(+0.42%)
Dec 23, 2021 8.180 8.249 8.163 8.249 572,649 +0.10(+1.18%)
Dec 22, 2021 8.075 8.162 8.075 8.154 577,302 +0.10(+1.19%)
Dec 21, 2021 8.040 8.101 8.032 8.058 522,878 +0.02(+0.22%)
Dec 20, 2021 8.014 8.040 7.963 8.040 1,127,965 -0.01(-0.11%)
Dec 17, 2021 8.084 8.114 8.023 8.049 613,314 -0.03(-0.43%)
Dec 16, 2021 8.075 8.110 8.023 8.084 1,040,357 +0.00(+0.00%)
Dec 15, 2021 8.058 8.093 8.023 8.084 795,656 +0.00(+0.00%)
Dec 14, 2021 8.084 8.119 8.049 8.084 582,078 -0.03(-0.42%)
Dec 13, 2021 8.188 8.203 8.084 8.118 503,336 -0.08(-0.95%)
Dec 10, 2021 8.170 8.222 8.162 8.196 320,665 +0.03(+0.42%)
Dec 09, 2021 8.179 8.205 8.162 8.162 461,247 -0.03(-0.42%)
Dec 08, 2021 8.153 8.222 8.127 8.196 446,728 +0.04(+0.53%)
Dec 07, 2021 8.127 8.188 8.092 8.153 540,269 +0.09(+1.07%)
Dec 06, 2021 8.075 8.110 8.049 8.066 856,946 -0.04(-0.53%)
Dec 03, 2021 8.170 8.178 8.075 8.110 438,819 -0.06(-0.74%)
Dec 02, 2021 8.127 8.170 8.082 8.170 557,830 +0.06(+0.75%)
Dec 01, 2021 8.170 8.205 8.084 8.110 853,981 +0.02(+0.21%)
Nov 30, 2021 8.101 8.153 8.007 8.092 940,447 -0.03(-0.43%)
Nov 29, 2021 8.066 8.127 8.023 8.127 782,965 +0.09(+1.08%)
Nov 26, 2021 8.014 8.049 7.902 8.040 590,276 -0.08(-0.96%)
Nov 24, 2021 8.058 8.162 8.006 8.118 781,387 -0.03(-0.32%)
Nov 23, 2021 8.222 8.248 8.101 8.144 921,781 -0.12(-1.47%)
Nov 22, 2021 8.370 8.370 8.240 8.266 487,596 -0.09(-1.04%)
Nov 19, 2021 8.361 8.366 8.300 8.352 425,560 -0.01(-0.10%)
Nov 18, 2021 8.422 8.361 8.344 8.361 486,229 -0.06(-0.72%)
Nov 17, 2021 8.396 8.465 8.378 8.422 576,656 +0.02(+0.21%)
Nov 16, 2021 8.387 8.422 8.378 8.404 565,771 +0.00(+0.00%)
Nov 15, 2021 8.422 8.439 8.391 8.404 447,244 -0.02(-0.21%)
Nov 12, 2021 8.448 8.456 8.404 8.422 419,307 -0.01(-0.10%)
Nov 11, 2021 8.447 8.464 8.421 8.430 394,328 -0.05(-0.61%)
Nov 10, 2021 8.473 8.482 331,348 +0.00(+0.00%)
Nov 09, 2021 8.473 8.491 8.464 8.482 385,023 +0.02(+0.20%)
Nov 08, 2021 8.499 8.515 8.456 8.464 478,591 -0.03(-0.30%)
Nov 05, 2021 8.499 8.516 8.490 8.490 365,895 -0.01(-0.10%)
Nov 04, 2021 8.516 8.529 8.490 8.499 334,239 -0.02(-0.20%)
Nov 03, 2021 8.542 8.542 8.499 8.516 481,743 -0.03(-0.30%)
Nov 02, 2021 8.550 8.568 8.533 8.542 433,421 -0.03(-0.30%)
Nov 01, 2021 8.568 8.568 8.568 8.568 448,829 +0.00(+0.00%)
Oct 29, 2021 8.568 8.568 8.550 8.568 291,034 +0.00(+0.00%)
Oct 28, 2021 8.559 8.576 8.550 8.568 332,904 +0.01(+0.10%)
Oct 27, 2021 8.568 8.568 8.542 8.559 263,288 +0.00(+0.00%)
Oct 26, 2021 8.550 8.559 433,069 +0.02(+0.25%)
Oct 25, 2021 8.559 8.559 8.533 8.538 343,644 -0.02(-0.25%)
Oct 22, 2021 8.516 8.559 8.516 8.559 503,139 +0.05(+0.61%)
Oct 21, 2021 8.490 8.516 8.482 8.507 306,864 +0.02(+0.20%)
Oct 20, 2021 8.430 8.490 8.430 8.490 331,710 +0.06(+0.72%)
Oct 19, 2021 8.430 8.441 8.413 8.430 342,600 +0.00(+0.00%)
Oct 18, 2021 8.438 8.438 8.421 8.430 401,762 -0.01(-0.10%)
Oct 15, 2021 8.447 8.499 8.430 8.438 338,283 +0.01(+0.10%)
Oct 14, 2021 8.438 8.457 8.430 8.430 384,613 -0.01(-0.10%)
Oct 13, 2021 8.464 8.466 8.438 8.438 472,252 -0.03(-0.40%)
Oct 12, 2021 8.455 8.481 8.438 8.472 157,281 +0.02(+0.20%)
Oct 11, 2021 8.489 8.489 8.438 8.455 265,220 -0.03(-0.30%)
Oct 08, 2021 8.455 8.489 8.412 8.481 268,391 +0.05(+0.61%)
Oct 07, 2021 8.455 8.481 8.429 8.429 225,995 -0.01(-0.10%)
Oct 06, 2021 8.438 8.455 8.404 8.438 255,768 -0.02(-0.20%)
Oct 05, 2021 8.447 8.461 8.421 8.455 371,713 +0.02(+0.20%)
Oct 04, 2021 8.464 8.481 8.404 8.438 715,895 -0.01(-0.10%)
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.