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 31, 2021 8.513 8.547 8.504 8.530 342,798 +0.01(+0.10%)
Aug 30, 2021 8.521 8.538 8.504 8.521 277,435 +0.01(+0.10%)
Aug 27, 2021 8.504 8.538 8.504 8.513 225,252 +0.02(+0.20%)
Aug 26, 2021 8.513 8.521 8.487 8.496 201,145 -0.02(-0.20%)
Aug 25, 2021 8.487 8.521 8.485 8.513 263,410 +0.02(+0.20%)
Aug 24, 2021 8.496 8.504 8.478 8.496 151,136 +0.01(+0.10%)
Aug 23, 2021 8.530 8.530 8.461 8.487 545,867 -0.02(-0.20%)
Aug 20, 2021 8.478 8.513 8.478 8.504 178,317 +0.04(+0.50%)
Aug 19, 2021 8.496 8.521 8.461 8.461 401,767 -0.06(-0.70%)
Aug 18, 2021 8.504 8.530 8.496 8.521 349,255 +0.01(+0.10%)
Aug 17, 2021 8.487 8.513 8.478 8.513 220,142 +0.00(+0.00%)
Aug 16, 2021 8.521 8.530 8.461 8.513 313,777 -0.02(-0.20%)
Aug 13, 2021 8.530 8.530 8.504 8.530 217,550 +0.01(+0.10%)
Aug 12, 2021 8.504 8.555 8.504 8.521 233,755 +0.00(+0.01%)
Aug 11, 2021 8.512 8.521 8.500 8.521 199,199 +0.01(+0.10%)
Aug 10, 2021 8.538 8.538 8.410 8.512 584,276 -0.02(-0.20%)
Aug 09, 2021 8.512 8.542 8.495 8.529 263,870 +0.00(+0.00%)
Aug 06, 2021 8.521 8.538 8.506 8.529 233,291 +0.01(+0.10%)
Aug 05, 2021 8.504 8.529 8.498 8.521 333,945 +0.02(+0.20%)
Aug 04, 2021 8.521 8.521 8.487 8.504 255,140 +0.00(+0.00%)
Aug 03, 2021 8.521 8.521 8.495 8.504 286,419 -0.01(-0.10%)
Aug 02, 2021 8.504 8.521 8.504 8.512 553,976 +0.01(+0.10%)
Jul 30, 2021 8.495 8.504 8.478 8.504 297,505 +0.00(+0.05%)
Jul 29, 2021 8.478 8.504 8.470 8.499 467,351 +0.02(+0.25%)
Jul 28, 2021 8.461 8.478 8.461 8.478 258,571 +0.02(+0.20%)
Jul 27, 2021 8.419 8.470 8.410 8.461 278,213 +0.04(+0.50%)
Jul 26, 2021 8.427 8.478 8.402 8.419 406,302 -0.03(-0.30%)
Jul 23, 2021 8.470 8.470 8.444 8.444 305,640 -0.01(-0.10%)
Jul 22, 2021 8.461 8.461 8.444 8.453 207,074 +0.00(+0.00%)
Jul 21, 2021 8.419 8.453 8.402 8.453 281,584 +0.05(+0.61%)
Jul 20, 2021 8.334 8.427 8.334 8.402 416,869 +0.08(+0.92%)
Jul 19, 2021 8.342 8.381 8.309 8.325 584,450 -0.09(-1.11%)
Jul 16, 2021 8.470 8.521 8.410 8.419 1,615,614 -0.05(-0.60%)
Jul 15, 2021 8.478 8.478 8.453 8.470 342,806 +0.00(+0.00%)
Jul 14, 2021 8.495 8.512 8.461 8.470 344,623 -0.03(-0.29%)
Jul 13, 2021 8.486 8.495 8.453 8.495 554,048 +0.02(+0.20%)
Jul 12, 2021 8.444 8.486 8.444 8.478 730,658 +0.02(+0.20%)
Jul 09, 2021 8.427 8.469 8.410 8.461 294,146 +0.05(+0.60%)
Jul 08, 2021 8.393 8.419 8.360 8.410 420,500 -0.02(-0.20%)
Jul 07, 2021 8.419 8.436 8.377 8.427 255,513 +0.03(+0.40%)
Jul 06, 2021 8.461 8.461 8.368 8.393 527,258 -0.04(-0.50%)
Jul 02, 2021 8.461 8.461 8.402 8.436 278,170 -0.01(-0.10%)
Jul 01, 2021 8.444 8.461 8.423 8.444 398,325 +0.03(+0.40%)
Jun 30, 2021 8.410 8.444 8.402 8.410 505,984 -0.01(-0.10%)
Jun 29, 2021 8.436 8.436 8.385 8.419 413,943 -0.01(-0.10%)
Jun 28, 2021 8.419 8.427 8.402 8.427 294,686 +0.03(+0.40%)
Jun 25, 2021 8.419 8.427 8.385 8.393 266,797 -0.03(-0.30%)
Jun 24, 2021 8.402 8.419 8.389 8.419 231,517 +0.04(+0.50%)
Jun 23, 2021 8.326 8.402 8.326 8.377 429,633 +0.05(+0.61%)
Jun 22, 2021 8.309 8.334 8.301 8.326 254,972 +0.03(+0.31%)
Jun 21, 2021 8.309 8.360 8.295 8.301 446,113 -0.01(-0.10%)
Jun 18, 2021 8.343 8.393 8.309 8.309 417,134 -0.08(-0.91%)
Jun 17, 2021 8.351 8.402 8.343 8.385 294,924 +0.03(+0.40%)
Jun 16, 2021 8.351 8.393 8.309 8.351 337,880 +0.01(+0.10%)
Jun 15, 2021 8.402 8.402 8.317 8.343 274,546 -0.05(-0.60%)
Jun 14, 2021 8.385 8.410 8.368 8.393 317,628 +0.03(+0.31%)
Jun 11, 2021 8.326 8.376 8.326 8.368 288,326 +0.03(+0.40%)
Jun 10, 2021 8.326 8.351 8.317 8.334 447,029 +0.00(+0.00%)
Jun 09, 2021 8.359 8.359 8.317 8.334 417,848 -0.03(-0.30%)
Jun 08, 2021 8.351 8.359 8.329 8.359 276,510 +0.03(+0.40%)
Jun 07, 2021 8.359 8.359 8.300 8.326 357,518 -0.03(-0.40%)
Jun 04, 2021 8.343 8.359 8.326 8.359 197,434 +0.03(+0.40%)
Jun 03, 2021 8.317 8.343 8.309 8.326 350,415 -0.02(-0.20%)
Jun 02, 2021 8.300 8.343 8.300 8.343 292,776 +0.04(+0.51%)
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.