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 (%)
Sep 30, 2019 7.389 7.449 7.389 7.389 814,508 +0.00(+0.00%)
Sep 27, 2019 7.411 7.426 7.381 7.389 461,391 -0.01(-0.10%)
Sep 26, 2019 7.351 7.411 7.344 7.396 319,056 +0.04(+0.51%)
Sep 25, 2019 7.321 7.374 7.321 7.359 371,506 +0.01(+0.10%)
Sep 24, 2019 7.359 7.381 7.329 7.351 325,128 -0.01(-0.10%)
Sep 23, 2019 7.381 7.404 7.336 7.359 494,986 -0.02(-0.30%)
Sep 20, 2019 7.359 7.396 7.351 7.381 273,422 +0.03(+0.41%)
Sep 19, 2019 7.344 7.411 7.336 7.351 428,568 +0.03(+0.41%)
Sep 18, 2019 7.284 7.344 7.284 7.321 416,952 +0.03(+0.41%)
Sep 17, 2019 7.351 7.389 7.279 7.291 726,719 -0.08(-1.02%)
Sep 16, 2019 7.351 7.381 7.344 7.366 450,568 +0.04(+0.56%)
Sep 13, 2019 7.404 7.411 7.310 7.325 576,173 -0.08(-1.06%)
Sep 12, 2019 7.426 7.426 7.389 7.404 303,883 -0.03(-0.44%)
Sep 11, 2019 7.385 7.452 7.370 7.437 519,700 +0.05(+0.71%)
Sep 10, 2019 7.362 7.392 7.347 7.385 494,659 +0.02(+0.30%)
Sep 09, 2019 7.310 7.362 7.298 7.362 419,740 +0.07(+0.92%)
Sep 06, 2019 7.310 7.340 7.280 7.295 627,020 -0.01(-0.20%)
Sep 05, 2019 7.310 7.325 7.258 7.310 574,196 +0.01(+0.20%)
Sep 04, 2019 7.295 7.310 7.280 7.295 522,458 +0.03(+0.41%)
Sep 03, 2019 7.288 7.288 7.243 7.265 557,823 +0.02(+0.31%)
Aug 30, 2019 7.258 7.290 7.228 7.243 386,642 +0.01(+0.10%)
Aug 29, 2019 7.273 7.302 7.228 7.235 522,130 -0.03(-0.41%)
Aug 28, 2019 7.273 7.280 7.220 7.265 541,359 -0.01(-0.20%)
Aug 27, 2019 7.243 7.295 7.235 7.280 568,813 +0.06(+0.83%)
Aug 26, 2019 7.250 7.250 7.191 7.220 363,612 +0.01(+0.10%)
Aug 23, 2019 7.213 7.280 7.168 7.213 624,071 +0.00(+0.00%)
Aug 22, 2019 7.258 7.258 7.191 7.213 333,523 -0.04(-0.62%)
Aug 21, 2019 7.198 7.258 7.198 7.258 497,410 +0.07(+0.93%)
Aug 20, 2019 7.220 7.235 7.183 7.191 404,926 -0.01(-0.21%)
Aug 19, 2019 7.205 7.231 7.123 7.205 814,508 +0.01(+0.10%)
Aug 16, 2019 7.116 7.205 7.116 7.198 631,176 +0.10(+1.47%)
Aug 15, 2019 7.109 7.116 7.012 7.094 877,815 -0.02(-0.31%)
Aug 14, 2019 7.161 7.179 7.094 7.116 587,825 -0.06(-0.87%)
Aug 13, 2019 7.208 7.253 7.171 7.179 628,472 -0.07(-0.92%)
Aug 12, 2019 7.201 7.253 7.193 7.245 613,444 +0.04(+0.51%)
Aug 09, 2019 7.179 7.223 7.164 7.208 491,509 +0.04(+0.62%)
Aug 08, 2019 7.075 7.171 7.067 7.164 593,398 +0.08(+1.15%)
Aug 07, 2019 7.067 7.082 6.897 7.082 1,004,226 +0.00(+0.00%)
Aug 06, 2019 7.045 7.142 7.015 7.082 719,205 +0.07(+1.06%)
Aug 05, 2019 7.231 7.238 7.001 7.008 1,326,003 -0.26(-3.57%)
Aug 02, 2019 7.253 7.282 7.238 7.268 671,661 +0.01(+0.20%)
Aug 01, 2019 7.268 7.320 7.223 7.253 1,012,537 -0.01(-0.10%)
Jul 31, 2019 7.238 7.268 7.216 7.260 675,113 +0.01(+0.10%)
Jul 30, 2019 7.260 7.282 7.216 7.253 789,102 -0.02(-0.31%)
Jul 29, 2019 7.216 7.275 7.216 7.275 373,092 +0.03(+0.41%)
Jul 26, 2019 7.268 7.275 7.201 7.245 429,750 +0.00(+0.00%)
Jul 25, 2019 7.260 7.268 7.238 7.245 688,788 +0.00(+0.00%)
Jul 24, 2019 7.193 7.253 7.193 7.245 841,151 +0.05(+0.72%)
Jul 23, 2019 7.193 7.208 7.164 7.193 729,971 +0.03(+0.41%)
Jul 22, 2019 7.149 7.164 7.122 7.164 361,764 +0.01(+0.21%)
Jul 19, 2019 7.149 7.179 7.134 7.149 439,594 +0.00(+0.00%)
Jul 18, 2019 7.104 7.156 7.082 7.149 754,015 +0.04(+0.63%)
Jul 17, 2019 7.156 7.156 7.097 7.104 766,587 -0.04(-0.52%)
Jul 16, 2019 7.112 7.156 7.090 7.142 485,311 +0.02(+0.31%)
Jul 15, 2019 7.156 7.164 7.090 7.119 771,410 -0.04(-0.52%)
Jul 12, 2019 7.208 7.208 7.127 7.156 802,865 -0.04(-0.56%)
Jul 11, 2019 7.219 7.241 7.160 7.196 610,604 +0.03(+0.41%)
Jul 10, 2019 7.174 7.226 7.167 7.167 813,949 -0.01(-0.21%)
Jul 09, 2019 7.108 7.189 7.101 7.182 973,147 +0.08(+1.14%)
Jul 08, 2019 7.042 7.123 7.042 7.101 897,618 +0.05(+0.73%)
Jul 05, 2019 7.027 7.056 6.990 7.049 380,693 +0.01(+0.10%)
Jul 03, 2019 7.056 7.078 7.027 7.042 303,524 +0.00(+0.00%)
Jul 02, 2019 7.027 7.064 7.027 7.042 533,377 +0.02(+0.32%)
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.