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 (%)
Sep 30, 2020 7.003 7.131 6.987 7.091 1,516,805 +0.07(+1.03%)
Sep 29, 2020 7.043 7.087 7.011 7.019 701,718 -0.05(-0.68%)
Sep 28, 2020 7.027 7.091 7.019 7.067 557,738 +0.08(+1.15%)
Sep 25, 2020 6.930 6.995 6.918 6.987 548,138 +0.03(+0.46%)
Sep 24, 2020 7.019 7.027 6.914 6.954 863,224 -0.07(-1.03%)
Sep 23, 2020 7.164 7.204 7.011 7.027 723,696 -0.17(-2.35%)
Sep 22, 2020 7.212 7.228 7.180 7.196 304,577 -0.02(-0.22%)
Sep 21, 2020 7.172 7.236 7.156 7.212 639,261 -0.07(-0.99%)
Sep 18, 2020 7.276 7.284 7.220 7.284 389,114 +0.02(+0.33%)
Sep 17, 2020 7.236 7.276 7.236 7.260 261,218 -0.02(-0.22%)
Sep 16, 2020 7.325 7.329 7.264 7.276 555,951 -0.06(-0.77%)
Sep 15, 2020 7.309 7.341 7.309 7.333 249,200 +0.02(+0.22%)
Sep 14, 2020 7.284 7.349 7.284 7.317 305,849 +0.02(+0.34%)
Sep 11, 2020 7.292 7.300 7.252 7.292 366,921 +0.04(+0.55%)
Sep 10, 2020 7.260 7.316 7.196 7.252 707,339 +0.01(+0.11%)
Sep 09, 2020 7.244 7.270 7.204 7.244 628,985 +0.04(+0.56%)
Sep 08, 2020 7.140 7.220 7.116 7.204 505,963 +0.02(+0.33%)
Sep 04, 2020 7.212 7.260 7.092 7.180 605,789 -0.03(-0.44%)
Sep 03, 2020 7.244 7.252 7.092 7.212 688,708 -0.05(-0.66%)
Sep 02, 2020 7.292 7.300 7.244 7.260 629,668 -0.02(-0.33%)
Sep 01, 2020 7.340 7.356 7.276 7.284 563,686 -0.03(-0.44%)
Aug 31, 2020 7.300 7.340 7.292 7.316 318,081 -0.02(-0.22%)
Aug 28, 2020 7.324 7.388 7.324 7.332 601,541 +0.01(+0.11%)
Aug 27, 2020 7.340 7.364 7.308 7.324 584,287 -0.02(-0.22%)
Aug 26, 2020 7.220 7.348 7.188 7.340 447,513 +0.09(+1.21%)
Aug 25, 2020 7.164 7.260 7.140 7.252 739,039 +0.09(+1.23%)
Aug 24, 2020 7.204 7.212 7.156 7.164 540,715 -0.04(-0.56%)
Aug 21, 2020 7.172 7.204 7.172 7.204 332,565 +0.03(+0.45%)
Aug 20, 2020 7.164 7.208 7.156 7.172 1,019,401 -0.05(-0.67%)
Aug 19, 2020 7.236 7.244 7.196 7.220 835,054 -0.02(-0.22%)
Aug 18, 2020 7.236 7.284 7.228 7.236 514,859 -0.02(-0.22%)
Aug 17, 2020 7.324 7.324 7.244 7.252 708,042 -0.08(-1.09%)
Aug 14, 2020 7.268 7.372 7.260 7.332 571,808 +0.03(+0.44%)
Aug 13, 2020 7.356 7.356 7.228 7.300 915,535 -0.05(-0.65%)
Aug 12, 2020 7.332 7.371 7.324 7.348 359,287 +0.02(+0.22%)
Aug 11, 2020 7.308 7.356 7.284 7.332 599,903 +0.03(+0.44%)
Aug 10, 2020 7.244 7.300 7.244 7.300 377,230 +0.06(+0.77%)
Aug 07, 2020 7.260 7.272 7.244 7.244 283,896 -0.02(-0.33%)
Aug 06, 2020 7.165 7.268 7.165 7.268 460,367 +0.09(+1.22%)
Aug 05, 2020 7.204 7.220 7.157 7.181 403,047 -0.02(-0.22%)
Aug 04, 2020 7.173 7.220 7.173 7.196 508,376 +0.02(+0.22%)
Aug 03, 2020 7.220 7.252 7.173 7.181 685,773 -0.04(-0.55%)
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%)
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.