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 (%)
Nov 03, 2023 6.210 0 +0.01(+0.16%)
Nov 02, 2023 6.080 6.210 6.070 6.200 1,043,333 +0.19(+3.09%)
Nov 01, 2023 5.954 6.014 5.940 6.014 912,828 +0.10(+1.68%)
Oct 31, 2023 5.905 5.974 5.905 5.915 968,107 -0.02(-0.33%)
Oct 30, 2023 5.845 5.964 5.845 5.935 731,407 +0.08(+1.36%)
Oct 27, 2023 5.815 5.885 5.776 5.855 553,834 +0.00(+0.00%)
Oct 26, 2023 5.815 5.887 5.815 5.855 712,837 +0.05(+0.86%)
Oct 25, 2023 5.815 5.875 5.796 5.805 583,663 -0.04(-0.68%)
Oct 24, 2023 5.766 5.865 5.766 5.845 720,747 +0.08(+1.38%)
Oct 23, 2023 5.795 5.815 5.766 5.766 660,273 -0.06(-1.02%)
Oct 20, 2023 5.835 5.845 5.790 5.825 779,306 +0.00(+0.00%)
Oct 19, 2023 5.895 5.920 5.825 5.825 566,067 -0.07(-1.18%)
Oct 18, 2023 5.885 5.925 5.875 5.895 519,585 +0.02(+0.34%)
Oct 17, 2023 5.865 5.895 5.840 5.875 535,201 -0.02(-0.34%)
Oct 16, 2023 5.865 5.935 5.865 5.895 798,457 +0.03(+0.51%)
Oct 13, 2023 5.915 5.974 5.860 5.865 729,974 -0.05(-0.84%)
Oct 12, 2023 5.954 5.972 5.895 5.915 483,126 -0.06(-1.03%)
Oct 11, 2023 5.976 6.018 5.976 5.976 451,346 +0.03(+0.50%)
Oct 10, 2023 5.907 5.996 5.878 5.947 504,542 +0.04(+0.67%)
Oct 09, 2023 5.848 5.947 5.848 5.907 514,582 +0.04(+0.67%)
Oct 06, 2023 5.868 5.917 5.838 5.868 591,929 -0.03(-0.50%)
Oct 05, 2023 5.947 5.986 5.897 5.897 591,401 -0.04(-0.67%)
Oct 04, 2023 5.907 5.971 5.907 5.937 652,329 +0.04(+0.67%)
Oct 03, 2023 5.986 6.016 5.868 5.897 1,189,938 -0.13(-2.13%)
Oct 02, 2023 6.125 6.125 6.006 6.026 727,531 -0.07(-1.13%)
Sep 29, 2023 6.125 6.164 6.095 6.095 1,034,273 +0.00(+0.00%)
Sep 28, 2023 6.036 6.120 6.036 6.095 532,658 +0.02(+0.33%)
Sep 27, 2023 6.075 6.105 6.026 6.075 645,877 +0.05(+0.82%)
Sep 26, 2023 6.085 6.105 6.026 6.026 596,197 -0.07(-1.13%)
Sep 25, 2023 6.115 6.134 6.085 6.095 544,473 -0.04(-0.64%)
Sep 22, 2023 6.095 6.164 6.095 6.134 269,038 +0.04(+0.65%)
Sep 21, 2023 6.125 6.174 6.095 6.095 391,252 -0.09(-1.44%)
Sep 20, 2023 6.184 6.233 6.184 6.184 372,033 +0.02(+0.32%)
Sep 19, 2023 6.144 6.194 6.144 6.164 633,846 +0.01(+0.16%)
Sep 18, 2023 6.134 6.184 6.129 6.154 547,360 +0.00(+0.00%)
Sep 15, 2023 6.154 6.179 6.134 6.154 445,094 -0.03(-0.48%)
Sep 14, 2023 6.213 6.223 6.174 6.184 473,272 +0.02(+0.29%)
Sep 13, 2023 6.137 6.205 6.127 6.166 436,392 +0.02(+0.32%)
Sep 12, 2023 6.186 6.205 6.117 6.146 710,015 -0.06(-0.95%)
Sep 11, 2023 6.245 6.254 6.181 6.205 709,418 -0.05(-0.78%)
Sep 08, 2023 6.245 6.264 6.186 6.254 812,623 +0.02(+0.31%)
Sep 07, 2023 6.195 6.245 6.176 6.235 490,436 +0.04(+0.63%)
Sep 06, 2023 6.215 6.264 6.195 6.195 458,521 -0.03(-0.47%)
Sep 05, 2023 6.235 6.264 6.205 6.225 561,654 -0.03(-0.47%)
Sep 01, 2023 6.333 6.343 6.235 6.254 539,396 -0.04(-0.62%)
Aug 31, 2023 6.264 6.303 6.264 6.294 340,399 +0.03(+0.47%)
Aug 30, 2023 6.245 6.294 6.245 6.264 430,370 +0.02(+0.31%)
Aug 29, 2023 6.215 6.289 6.205 6.245 487,046 +0.01(+0.16%)
Aug 28, 2023 6.225 6.264 6.225 6.235 701,006 +0.02(+0.32%)
Aug 25, 2023 6.176 6.235 6.176 6.215 427,344 +0.04(+0.64%)
Aug 24, 2023 6.235 6.262 6.171 6.176 429,499 -0.06(-0.94%)
Aug 23, 2023 6.225 6.264 6.225 6.235 318,200 +0.02(+0.32%)
Aug 22, 2023 6.176 6.245 6.146 6.215 1,276,732 +0.04(+0.64%)
Aug 21, 2023 6.186 6.215 6.176 6.176 510,952 -0.03(-0.47%)
Aug 18, 2023 6.156 6.245 6.156 6.205 391,348 +0.02(+0.32%)
Aug 17, 2023 6.195 6.215 6.156 6.186 832,133 +0.02(+0.32%)
Aug 16, 2023 6.235 6.274 6.166 6.166 453,719 -0.10(-1.57%)
Aug 15, 2023 6.353 6.374 6.254 6.264 521,603 -0.11(-1.69%)
Aug 14, 2023 6.353 6.392 6.333 6.372 561,988 +0.01(+0.12%)
Aug 11, 2023 6.364 6.408 6.335 6.364 3,304,111 +0.00(+0.00%)
Aug 10, 2023 6.384 6.420 6.345 6.364 378,100 -0.01(-0.15%)
Aug 09, 2023 6.355 6.423 6.335 6.374 1,048,394 +0.04(+0.62%)
Aug 08, 2023 6.325 6.374 6.320 6.335 382,771 -0.01(-0.15%)
Aug 07, 2023 6.345 6.384 6.335 6.345 436,854 +0.01(+0.15%)
Aug 04, 2023 6.335 6.403 6.325 6.335 492,158 +0.00(+0.00%)
Aug 03, 2023 6.306 6.355 6.296 6.335 485,747 -0.02(-0.31%)
Aug 02, 2023 6.345 6.408 6.306 6.355 544,711 -0.02(-0.31%)
Aug 01, 2023 6.403 6.412 6.364 6.374 700,433 -0.03(-0.46%)
Jul 31, 2023 6.364 6.433 6.355 6.403 393,083 +0.03(+0.46%)
Jul 28, 2023 6.276 6.403 6.267 6.374 1,100,762 +0.15(+2.35%)
Jul 27, 2023 6.316 6.325 6.228 6.228 675,357 -0.06(-0.93%)
Jul 26, 2023 6.257 6.316 6.257 6.286 524,860 +0.00(+0.00%)
Jul 25, 2023 6.247 6.296 6.237 6.286 509,148 +0.03(+0.47%)
Jul 24, 2023 6.257 6.286 6.233 6.257 532,212 -0.01(-0.16%)
Jul 21, 2023 6.296 6.296 6.247 6.267 690,511 +0.01(+0.16%)
Jul 20, 2023 6.247 6.276 6.228 6.257 540,811 +0.00(+0.00%)
Jul 19, 2023 6.218 6.291 6.218 6.257 443,886 +0.02(+0.31%)
Jul 18, 2023 6.198 6.257 6.198 6.237 529,189 +0.05(+0.79%)
Jul 17, 2023 6.169 6.228 6.169 6.189 520,366 +0.01(+0.16%)
Jul 14, 2023 6.267 6.267 6.169 6.179 604,359 -0.09(-1.40%)
Jul 13, 2023 6.286 6.325 6.247 6.267 347,451 +0.02(+0.28%)
Jul 12, 2023 6.249 6.278 6.239 6.249 463,393 +0.04(+0.63%)
Jul 11, 2023 6.220 6.249 6.210 6.210 442,035 -0.01(-0.16%)
Jul 10, 2023 6.181 6.239 6.162 6.220 400,575 +0.03(+0.47%)
Jul 07, 2023 6.094 6.210 6.094 6.191 455,911 +0.06(+0.95%)
Jul 06, 2023 6.113 6.191 6.113 6.133 547,707 -0.07(-1.10%)
Jul 05, 2023 6.220 6.259 6.201 6.201 462,017 -0.05(-0.78%)
Jul 03, 2023 6.239 6.269 6.210 6.249 318,198 +0.06(+0.94%)
Jun 30, 2023 6.181 6.230 6.172 6.191 325,422 +0.03(+0.47%)
Jun 29, 2023 6.191 6.259 6.128 6.162 798,195 -0.06(-0.94%)
Jun 28, 2023 6.162 6.220 6.133 6.220 349,707 +0.10(+1.58%)
Jun 27, 2023 6.113 6.162 6.099 6.123 477,449 +0.01(+0.16%)
Jun 26, 2023 6.152 6.167 6.113 6.113 403,905 -0.04(-0.63%)
Jun 23, 2023 6.133 6.181 6.113 6.152 237,982 +0.02(+0.32%)
Jun 22, 2023 6.142 6.152 6.128 6.133 345,141 -0.03(-0.47%)
Jun 21, 2023 6.172 6.216 6.157 6.162 434,372 -0.03(-0.47%)
Jun 20, 2023 6.181 6.249 6.172 6.191 373,162 -0.03(-0.47%)
Jun 16, 2023 6.220 6.239 6.191 6.220 367,572 -0.01(-0.16%)
Jun 15, 2023 6.220 6.269 6.215 6.230 513,039 -0.01(-0.16%)
Jun 14, 2023 6.239 6.259 6.210 6.239 487,981 -0.02(-0.34%)
Jun 13, 2023 6.309 6.333 6.261 6.261 409,699 -0.04(-0.61%)
Jun 12, 2023 6.319 6.338 6.280 6.299 311,771 -0.02(-0.31%)
Jun 09, 2023 6.290 6.348 6.270 6.319 405,682 +0.05(+0.77%)
Jun 08, 2023 6.275 6.290 6.232 6.270 364,548 +0.01(+0.15%)
Jun 07, 2023 6.222 6.290 6.222 6.261 379,672 +0.04(+0.62%)
Jun 06, 2023 6.174 6.270 6.174 6.222 597,144 +0.03(+0.47%)
Jun 05, 2023 6.270 6.290 6.193 6.193 408,597 -0.07(-1.08%)
Jun 02, 2023 6.261 6.299 6.232 6.261 717,786 +0.03(+0.46%)
Jun 01, 2023 6.126 6.251 6.106 6.232 560,622 +0.14(+2.38%)
May 31, 2023 6.049 6.111 6.039 6.087 559,901 -0.01(-0.16%)
May 30, 2023 6.039 6.135 6.039 6.097 585,177 +0.07(+1.12%)
May 26, 2023 5.913 6.039 5.913 6.029 435,794 +0.11(+1.79%)
May 25, 2023 5.904 5.938 5.888 5.923 345,872 +0.03(+0.49%)
May 24, 2023 5.962 5.981 5.894 5.894 551,208 -0.08(-1.29%)
May 23, 2023 5.942 6.010 5.942 5.971 430,410 +0.00(+0.00%)
May 22, 2023 5.971 6.000 5.947 5.971 407,750 -0.01(-0.16%)
May 19, 2023 5.933 5.981 5.923 5.981 392,964 +0.08(+1.31%)
May 18, 2023 5.923 5.942 5.904 5.904 388,574 -0.02(-0.33%)
May 17, 2023 5.865 5.957 5.846 5.923 624,669 +0.09(+1.49%)
May 16, 2023 5.817 5.865 5.817 5.836 466,072 -0.01(-0.17%)
May 15, 2023 5.846 5.875 5.807 5.846 478,720 +0.00(+0.00%)
May 12, 2023 5.923 5.952 5.827 5.846 321,664 -0.08(-1.34%)
May 11, 2023 5.925 5.935 5.868 5.925 804,043 +0.02(+0.32%)
May 10, 2023 5.973 6.002 5.906 5.906 518,950 -0.05(-0.81%)
May 09, 2023 5.935 5.968 5.908 5.954 684,137 +0.03(+0.49%)
May 08, 2023 6.002 6.007 5.896 5.925 491,157 -0.06(-0.96%)
May 05, 2023 5.973 6.002 5.920 5.983 450,767 +0.06(+0.97%)
May 04, 2023 5.954 5.954 5.868 5.925 702,305 -0.05(-0.80%)
May 03, 2023 6.088 6.098 5.959 5.973 654,290 -0.10(-1.58%)
May 02, 2023 6.155 6.174 6.021 6.069 694,091 -0.09(-1.40%)
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.