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 (%)
Aug 30, 2019 7.260 7.292 7.230 7.245 386,528 +0.01(+0.10%)
Aug 29, 2019 7.275 7.305 7.230 7.237 521,976 -0.03(-0.41%)
Aug 28, 2019 7.275 7.282 7.223 7.267 541,200 -0.01(-0.20%)
Aug 27, 2019 7.245 7.297 7.237 7.282 568,645 +0.06(+0.83%)
Aug 26, 2019 7.252 7.252 7.193 7.223 363,505 +0.01(+0.10%)
Aug 23, 2019 7.215 7.282 7.170 7.215 623,886 +0.00(+0.00%)
Aug 22, 2019 7.260 7.260 7.193 7.215 333,424 -0.04(-0.62%)
Aug 21, 2019 7.200 7.260 7.200 7.260 497,263 +0.07(+0.93%)
Aug 20, 2019 7.223 7.237 7.185 7.193 404,806 -0.01(-0.21%)
Aug 19, 2019 7.208 7.233 7.126 7.208 814,268 +0.01(+0.10%)
Aug 16, 2019 7.118 7.208 7.118 7.200 630,990 +0.10(+1.47%)
Aug 15, 2019 7.111 7.118 7.014 7.096 877,556 -0.02(-0.31%)
Aug 14, 2019 7.163 7.181 7.096 7.118 587,651 -0.06(-0.87%)
Aug 13, 2019 7.210 7.255 7.173 7.181 628,286 -0.07(-0.92%)
Aug 12, 2019 7.203 7.255 7.196 7.248 613,262 +0.04(+0.51%)
Aug 09, 2019 7.181 7.225 7.166 7.210 491,364 +0.04(+0.62%)
Aug 08, 2019 7.077 7.173 7.069 7.166 593,222 +0.08(+1.15%)
Aug 07, 2019 7.069 7.084 6.899 7.084 1,003,930 +0.00(+0.00%)
Aug 06, 2019 7.047 7.144 7.018 7.084 718,993 +0.07(+1.06%)
Aug 05, 2019 7.233 7.240 7.003 7.010 1,325,611 -0.26(-3.57%)
Aug 02, 2019 7.255 7.285 7.240 7.270 671,463 +0.01(+0.20%)
Aug 01, 2019 7.270 7.322 7.225 7.255 1,012,238 -0.01(-0.10%)
Jul 31, 2019 7.240 7.270 7.218 7.262 674,914 +0.01(+0.10%)
Jul 30, 2019 7.262 7.284 7.218 7.255 788,869 -0.02(-0.31%)
Jul 29, 2019 7.218 7.277 7.218 7.277 372,982 +0.03(+0.41%)
Jul 26, 2019 7.270 7.277 7.203 7.248 429,623 +0.00(+0.00%)
Jul 25, 2019 7.262 7.270 7.240 7.248 688,585 +0.00(+0.00%)
Jul 24, 2019 7.196 7.255 7.196 7.248 840,902 +0.05(+0.72%)
Jul 23, 2019 7.196 7.210 7.166 7.196 729,755 +0.03(+0.41%)
Jul 22, 2019 7.151 7.166 7.124 7.166 361,657 +0.01(+0.21%)
Jul 19, 2019 7.151 7.181 7.136 7.151 439,464 +0.00(+0.00%)
Jul 18, 2019 7.107 7.158 7.084 7.151 753,792 +0.04(+0.63%)
Jul 17, 2019 7.158 7.158 7.099 7.107 766,360 -0.04(-0.52%)
Jul 16, 2019 7.114 7.158 7.092 7.144 485,168 +0.02(+0.31%)
Jul 15, 2019 7.158 7.166 7.092 7.121 771,182 -0.04(-0.52%)
Jul 12, 2019 7.210 7.210 7.129 7.158 802,628 -0.04(-0.56%)
Jul 11, 2019 7.221 7.243 7.162 7.199 610,423 +0.03(+0.41%)
Jul 10, 2019 7.176 7.228 7.169 7.169 813,708 -0.01(-0.21%)
Jul 09, 2019 7.110 7.191 7.103 7.184 972,859 +0.08(+1.14%)
Jul 08, 2019 7.044 7.125 7.044 7.103 897,353 +0.05(+0.73%)
Jul 05, 2019 7.029 7.058 6.992 7.051 380,581 +0.01(+0.10%)
Jul 03, 2019 7.058 7.081 7.029 7.044 303,434 +0.00(+0.00%)
Jul 02, 2019 7.029 7.066 7.029 7.044 533,220 +0.02(+0.32%)
Jul 01, 2019 7.036 7.044 6.992 7.022 743,383 +0.01(+0.21%)
Jun 28, 2019 6.948 7.007 6.940 7.007 804,141 +0.04(+0.53%)
Jun 27, 2019 6.896 6.970 6.881 6.970 643,678 +0.11(+1.61%)
Jun 26, 2019 6.904 6.916 6.845 6.859 810,935 -0.04(-0.53%)
Jun 25, 2019 6.926 6.948 6.889 6.896 462,224 -0.05(-0.74%)
Jun 24, 2019 6.985 6.985 6.933 6.948 498,570 -0.02(-0.32%)
Jun 21, 2019 6.859 6.977 6.859 6.970 521,180 +0.07(+0.96%)
Jun 20, 2019 6.889 6.977 6.889 6.904 654,961 +0.02(+0.32%)
Jun 19, 2019 6.904 6.918 6.837 6.881 455,546 -0.01(-0.21%)
Jun 18, 2019 6.874 6.933 6.867 6.896 519,960 +0.04(+0.65%)
Jun 17, 2019 6.881 6.904 6.852 6.852 634,321 +0.00(+0.00%)
Jun 14, 2019 6.896 6.896 6.822 6.852 573,651 -0.01(-0.11%)
Jun 13, 2019 6.896 6.918 6.830 6.859 578,796 -0.05(-0.79%)
Jun 12, 2019 6.929 6.943 6.870 6.914 535,043 -0.03(-0.42%)
Jun 11, 2019 6.929 6.943 6.899 6.943 605,342 +0.04(+0.53%)
Jun 10, 2019 6.819 6.914 6.819 6.907 934,608 +0.08(+1.18%)
Jun 07, 2019 6.819 6.855 6.797 6.826 630,271 +0.01(+0.22%)
Jun 06, 2019 6.716 6.811 6.701 6.811 493,699 +0.11(+1.64%)
Jun 05, 2019 6.694 6.709 6.643 6.701 539,252 +0.06(+0.88%)
Jun 04, 2019 6.672 6.738 6.643 6.643 851,930 +0.02(+0.33%)
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.