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 (%)
Feb 28, 2023 6.790 6.828 6.780 6.818 374,397 +0.02(+0.28%)
Feb 27, 2023 6.771 6.837 6.752 6.799 403,042 +0.08(+1.13%)
Feb 24, 2023 6.780 6.804 6.724 6.724 432,478 -0.09(-1.25%)
Feb 23, 2023 6.828 6.847 6.795 6.809 292,263 +0.03(+0.42%)
Feb 22, 2023 6.771 6.809 6.743 6.780 445,548 +0.01(+0.14%)
Feb 21, 2023 6.847 6.864 6.766 6.771 779,097 -0.11(-1.65%)
Feb 17, 2023 6.904 6.946 6.875 6.885 453,648 -0.03(-0.41%)
Feb 16, 2023 6.979 7.008 6.913 6.913 2,060,895 -0.12(-1.75%)
Feb 15, 2023 7.036 7.074 7.027 7.036 1,027,737 -0.03(-0.40%)
Feb 14, 2023 7.093 7.103 7.012 7.064 504,571 -0.03(-0.39%)
Feb 13, 2023 7.102 7.102 7.064 7.092 290,235 -0.01(-0.13%)
Feb 10, 2023 7.074 7.111 7.064 7.102 388,270 +0.05(+0.67%)
Feb 09, 2023 7.111 7.131 7.055 7.055 295,854 -0.04(-0.53%)
Feb 08, 2023 7.121 7.149 7.064 7.092 310,877 -0.03(-0.40%)
Feb 07, 2023 7.121 7.149 7.064 7.121 421,066 +0.01(+0.13%)
Feb 06, 2023 7.149 7.154 7.092 7.111 326,806 -0.07(-0.92%)
Feb 03, 2023 7.187 7.233 7.149 7.177 364,076 -0.05(-0.65%)
Feb 02, 2023 7.224 7.261 7.210 7.224 427,989 +0.03(+0.39%)
Feb 01, 2023 7.205 7.234 7.146 7.196 475,024 +0.01(+0.13%)
Jan 31, 2023 7.121 7.187 7.116 7.187 284,902 +0.08(+1.19%)
Jan 30, 2023 7.092 7.120 7.055 7.102 712,570 +0.01(+0.13%)
Jan 27, 2023 7.017 7.092 7.015 7.092 385,382 +0.08(+1.07%)
Jan 26, 2023 6.951 7.036 6.951 7.017 267,926 +0.07(+0.95%)
Jan 25, 2023 6.942 6.970 6.904 6.951 466,286 +0.00(+0.00%)
Jan 24, 2023 6.904 7.031 6.904 6.951 439,525 +0.03(+0.41%)
Jan 23, 2023 6.942 6.951 6.904 6.923 966,457 -0.03(-0.41%)
Jan 20, 2023 6.913 6.961 6.885 6.951 545,658 +0.06(+0.82%)
Jan 19, 2023 6.913 6.913 6.848 6.895 465,838 -0.03(-0.41%)
Jan 18, 2023 6.951 6.961 6.866 6.923 559,193 +0.01(+0.14%)
Jan 17, 2023 6.829 6.923 6.805 6.913 585,643 +0.05(+0.69%)
Jan 13, 2023 6.876 6.876 6.791 6.866 507,433 +0.00(+0.07%)
Jan 12, 2023 6.791 6.876 6.730 6.862 520,504 +0.10(+1.47%)
Jan 11, 2023 6.725 6.781 6.697 6.762 491,176 +0.07(+0.98%)
Jan 10, 2023 6.697 6.711 6.650 6.697 327,262 +0.02(+0.28%)
Jan 09, 2023 6.669 6.687 6.612 6.678 422,508 +0.02(+0.28%)
Jan 06, 2023 6.603 6.669 6.584 6.659 346,965 +0.11(+1.72%)
Jan 05, 2023 6.631 6.631 6.523 6.547 374,502 -0.10(-1.55%)
Jan 04, 2023 6.453 6.687 6.453 6.650 594,390 +0.16(+2.45%)
Jan 03, 2023 6.406 6.509 6.388 6.491 678,328 +0.12(+1.91%)
Dec 30, 2022 6.416 6.500 6.364 6.369 1,106,617 -0.04(-0.58%)
Dec 29, 2022 6.341 6.406 6.331 6.406 817,813 +0.07(+1.18%)
Dec 28, 2022 6.388 6.416 6.313 6.331 992,361 -0.02(-0.29%)
Dec 27, 2022 6.416 6.463 6.350 6.350 807,513 -0.09(-1.45%)
Dec 23, 2022 6.388 6.467 6.388 6.444 572,075 +0.06(+0.88%)
Dec 22, 2022 6.378 6.491 6.378 6.388 1,060,583 -0.02(-0.29%)
Dec 21, 2022 6.406 6.463 6.388 6.406 790,889 +0.02(+0.29%)
Dec 20, 2022 6.378 6.453 6.378 6.388 829,091 -0.04(-0.58%)
Dec 19, 2022 6.500 6.528 6.388 6.425 872,342 -0.10(-1.58%)
Dec 16, 2022 6.472 6.537 6.472 6.528 892,249 -0.01(-0.14%)
Dec 15, 2022 6.500 6.612 6.500 6.537 642,299 -0.01(-0.14%)
Dec 14, 2022 6.528 6.575 6.500 6.547 618,343 -0.02(-0.38%)
Dec 13, 2022 6.618 6.702 6.516 6.572 919,741 +0.05(+0.71%)
Dec 12, 2022 6.441 6.637 6.432 6.525 1,467,855 +0.08(+1.30%)
Dec 09, 2022 6.534 6.552 6.432 6.441 845,752 -0.11(-1.70%)
Dec 08, 2022 6.581 6.600 6.544 6.553 423,508 -0.01(-0.14%)
Dec 07, 2022 6.590 6.600 6.522 6.562 670,635 -0.03(-0.42%)
Dec 06, 2022 6.507 6.758 6.507 6.590 1,314,954 +0.08(+1.29%)
Dec 05, 2022 6.674 6.697 6.488 6.507 777,276 -0.18(-2.65%)
Dec 02, 2022 6.665 6.702 6.665 6.683 478,497 -0.03(-0.42%)
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.