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 )

6.210 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 (%)
Jul 31, 2020 7.181 7.220 7.181 7.220 625,954 +0.04(+0.55%)
Jul 30, 2020 7.117 7.181 7.101 7.181 1,104,078 +0.05(+0.67%)
Jul 29, 2020 7.085 7.133 7.077 7.133 541,696 +0.06(+0.79%)
Jul 28, 2020 7.013 7.077 7.013 7.077 537,450 +0.03(+0.45%)
Jul 27, 2020 7.005 7.053 6.989 7.045 514,016 +0.02(+0.23%)
Jul 24, 2020 6.926 7.069 6.902 7.029 628,215 +0.01(+0.11%)
Jul 23, 2020 6.997 7.065 6.989 7.021 935,577 +0.05(+0.69%)
Jul 22, 2020 6.910 6.981 6.910 6.974 739,576 +0.07(+1.04%)
Jul 21, 2020 6.830 6.907 6.822 6.902 426,925 +0.11(+1.64%)
Jul 20, 2020 6.775 6.846 6.775 6.790 492,074 -0.01(-0.12%)
Jul 17, 2020 6.806 6.846 6.782 6.798 380,999 -0.02(-0.35%)
Jul 16, 2020 6.767 6.830 6.727 6.822 366,686 +0.03(+0.47%)
Jul 15, 2020 6.767 6.790 6.727 6.790 493,990 +0.02(+0.35%)
Jul 14, 2020 6.671 6.767 6.647 6.767 702,265 +0.10(+1.44%)
Jul 13, 2020 6.742 6.742 6.663 6.671 456,555 -0.03(-0.47%)
Jul 10, 2020 6.702 6.742 6.686 6.702 286,997 -0.02(-0.35%)
Jul 09, 2020 6.773 6.781 6.686 6.726 432,808 -0.02(-0.35%)
Jul 08, 2020 6.750 6.781 6.726 6.750 333,721 +0.00(+0.00%)
Jul 07, 2020 6.726 6.797 6.686 6.750 536,384 +0.00(+0.00%)
Jul 06, 2020 6.940 6.963 6.750 6.750 1,212,237 -0.16(-2.29%)
Jul 02, 2020 6.868 6.940 6.845 6.908 717,558 +0.09(+1.39%)
Jul 01, 2020 6.773 6.861 6.766 6.813 820,218 +0.13(+1.89%)
Jun 30, 2020 6.584 6.766 6.568 6.686 927,226 +0.09(+1.32%)
Jun 29, 2020 6.512 6.607 6.512 6.599 452,315 +0.09(+1.34%)
Jun 26, 2020 6.615 6.615 6.497 6.512 404,779 -0.09(-1.32%)
Jun 25, 2020 6.702 6.710 6.591 6.599 689,682 -0.09(-1.42%)
Jun 24, 2020 6.726 6.766 6.621 6.694 746,735 -0.10(-1.51%)
Jun 23, 2020 6.861 6.861 6.766 6.797 761,534 -0.06(-0.92%)
Jun 22, 2020 6.837 6.872 6.821 6.861 1,619,168 -0.01(-0.12%)
Jun 19, 2020 6.884 6.900 6.829 6.868 655,002 +0.06(+0.93%)
Jun 18, 2020 6.789 6.837 6.789 6.805 532,800 +0.02(+0.23%)
Jun 17, 2020 6.821 6.841 6.789 6.789 300,489 +0.01(+0.12%)
Jun 16, 2020 6.813 6.853 6.674 6.781 506,421 +0.10(+1.54%)
Jun 15, 2020 6.481 6.722 6.402 6.679 897,995 +0.00(+0.00%)
Jun 12, 2020 6.655 6.702 6.547 6.679 587,518 +0.18(+2.81%)
Jun 11, 2020 6.803 6.803 6.449 6.496 1,344,773 -0.45(-6.46%)
Jun 10, 2020 6.992 7.006 6.874 6.944 560,099 -0.06(-0.90%)
Jun 09, 2020 6.960 7.023 6.937 7.007 784,247 -0.04(-0.56%)
Jun 08, 2020 7.015 7.047 6.960 7.047 755,167 +0.06(+0.79%)
Jun 05, 2020 6.905 6.999 6.897 6.992 1,155,688 +0.14(+2.07%)
Jun 04, 2020 6.779 6.874 6.748 6.850 925,734 +0.02(+0.35%)
Jun 03, 2020 6.748 6.874 6.748 6.826 1,684,844 +0.09(+1.28%)
Jun 02, 2020 6.740 6.771 6.685 6.740 748,956 +0.05(+0.71%)
Jun 01, 2020 6.748 6.748 6.630 6.693 596,453 +0.01(+0.12%)
May 29, 2020 6.630 6.693 6.606 6.685 964,197 +0.09(+1.31%)
May 28, 2020 6.488 6.606 6.488 6.598 919,135 +0.09(+1.33%)
May 27, 2020 6.410 6.512 6.378 6.512 805,600 +0.11(+1.72%)
May 26, 2020 6.370 6.410 6.339 6.402 700,877 +0.10(+1.62%)
May 22, 2020 6.276 6.315 6.189 6.300 780,334 +0.02(+0.25%)
May 21, 2020 6.189 6.284 6.166 6.284 742,963 +0.12(+1.91%)
May 20, 2020 6.205 6.237 6.134 6.166 682,745 +0.01(+0.13%)
May 19, 2020 6.205 6.205 6.119 6.158 677,782 -0.05(-0.76%)
May 18, 2020 6.095 6.213 6.095 6.205 1,010,976 +0.17(+2.87%)
May 15, 2020 5.820 6.056 5.820 6.032 917,532 +0.16(+2.68%)
May 14, 2020 5.930 5.946 5.702 5.875 1,324,304 -0.09(-1.57%)
May 13, 2020 6.211 6.227 5.930 5.969 1,309,790 -0.27(-4.26%)
May 12, 2020 6.289 6.301 6.211 6.234 703,133 -0.03(-0.50%)
May 11, 2020 6.289 6.316 6.250 6.266 791,361 -0.05(-0.87%)
May 08, 2020 6.367 6.367 6.289 6.320 620,409 -0.02(-0.37%)
May 07, 2020 6.414 6.430 6.313 6.344 684,962 -0.02(-0.37%)
May 06, 2020 6.344 6.406 6.344 6.367 919,860 +0.03(+0.49%)
May 05, 2020 6.320 6.359 6.281 6.336 534,555 +0.05(+0.75%)
May 04, 2020 6.250 6.352 6.250 6.289 1,119,978 -0.02(-0.37%)
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.