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 8.515 8.549 8.507 8.532 342,697 +0.01(+0.10%)
Aug 30, 2021 8.524 8.541 8.507 8.524 277,353 +0.01(+0.10%)
Aug 27, 2021 8.507 8.541 8.507 8.515 225,185 +0.02(+0.20%)
Aug 26, 2021 8.515 8.524 8.489 8.498 201,086 -0.02(-0.20%)
Aug 25, 2021 8.489 8.524 8.487 8.515 263,333 +0.02(+0.20%)
Aug 24, 2021 8.498 8.507 8.481 8.498 151,091 +0.01(+0.10%)
Aug 23, 2021 8.532 8.532 8.464 8.489 545,706 -0.02(-0.20%)
Aug 20, 2021 8.481 8.515 8.481 8.507 178,264 +0.04(+0.50%)
Aug 19, 2021 8.498 8.524 8.464 8.464 401,648 -0.06(-0.70%)
Aug 18, 2021 8.507 8.532 8.498 8.524 349,152 +0.01(+0.10%)
Aug 17, 2021 8.489 8.515 8.481 8.515 220,077 +0.00(+0.00%)
Aug 16, 2021 8.524 8.532 8.464 8.515 313,685 -0.02(-0.20%)
Aug 13, 2021 8.532 8.532 8.507 8.532 217,486 +0.01(+0.10%)
Aug 12, 2021 8.507 8.558 8.507 8.524 233,686 +0.00(+0.01%)
Aug 11, 2021 8.515 8.523 8.502 8.523 199,140 +0.01(+0.10%)
Aug 10, 2021 8.540 8.540 8.413 8.515 584,103 -0.02(-0.20%)
Aug 09, 2021 8.515 8.544 8.498 8.532 263,792 +0.00(+0.00%)
Aug 06, 2021 8.523 8.540 8.509 8.532 233,222 +0.01(+0.10%)
Aug 05, 2021 8.506 8.532 8.500 8.523 333,847 +0.02(+0.20%)
Aug 04, 2021 8.523 8.523 8.489 8.506 255,065 +0.00(+0.00%)
Aug 03, 2021 8.523 8.523 8.498 8.506 286,335 -0.01(-0.10%)
Aug 02, 2021 8.506 8.523 8.506 8.515 553,812 +0.01(+0.10%)
Jul 30, 2021 8.498 8.506 8.481 8.506 297,417 +0.00(+0.05%)
Jul 29, 2021 8.481 8.506 8.472 8.502 467,213 +0.02(+0.25%)
Jul 28, 2021 8.464 8.481 8.464 8.481 258,495 +0.02(+0.20%)
Jul 27, 2021 8.421 8.472 8.413 8.464 278,130 +0.04(+0.50%)
Jul 26, 2021 8.430 8.481 8.404 8.421 406,182 -0.03(-0.30%)
Jul 23, 2021 8.472 8.472 8.447 8.447 305,550 -0.01(-0.10%)
Jul 22, 2021 8.464 8.464 8.447 8.455 207,013 +0.00(+0.00%)
Jul 21, 2021 8.421 8.455 8.404 8.455 281,500 +0.05(+0.61%)
Jul 20, 2021 8.336 8.430 8.336 8.404 416,746 +0.08(+0.92%)
Jul 19, 2021 8.345 8.383 8.311 8.328 584,278 -0.09(-1.11%)
Jul 16, 2021 8.472 8.523 8.413 8.421 1,615,136 -0.05(-0.60%)
Jul 15, 2021 8.481 8.481 8.455 8.472 342,705 +0.00(+0.00%)
Jul 14, 2021 8.498 8.515 8.464 8.472 344,521 -0.03(-0.29%)
Jul 13, 2021 8.489 8.497 8.455 8.497 553,885 +0.02(+0.20%)
Jul 12, 2021 8.447 8.489 8.447 8.480 730,443 +0.02(+0.20%)
Jul 09, 2021 8.430 8.472 8.413 8.464 294,059 +0.05(+0.60%)
Jul 08, 2021 8.396 8.421 8.362 8.413 420,376 -0.02(-0.20%)
Jul 07, 2021 8.421 8.438 8.379 8.430 255,438 +0.03(+0.40%)
Jul 06, 2021 8.464 8.464 8.370 8.396 527,102 -0.04(-0.50%)
Jul 02, 2021 8.464 8.464 8.404 8.438 278,088 -0.01(-0.10%)
Jul 01, 2021 8.447 8.464 8.426 8.447 398,207 +0.03(+0.40%)
Jun 30, 2021 8.413 8.447 8.404 8.413 505,835 -0.01(-0.10%)
Jun 29, 2021 8.438 8.438 8.387 8.421 413,820 -0.01(-0.10%)
Jun 28, 2021 8.421 8.430 8.404 8.430 294,599 +0.03(+0.40%)
Jun 25, 2021 8.421 8.430 8.387 8.396 266,718 -0.03(-0.30%)
Jun 24, 2021 8.404 8.421 8.392 8.421 231,448 +0.04(+0.50%)
Jun 23, 2021 8.328 8.404 8.328 8.379 429,506 +0.05(+0.61%)
Jun 22, 2021 8.311 8.337 8.303 8.328 254,897 +0.03(+0.31%)
Jun 21, 2021 8.311 8.362 8.298 8.303 445,981 -0.01(-0.10%)
Jun 18, 2021 8.345 8.396 8.311 8.311 417,011 -0.08(-0.91%)
Jun 17, 2021 8.354 8.404 8.345 8.387 294,837 +0.03(+0.40%)
Jun 16, 2021 8.354 8.396 8.311 8.354 337,781 +0.01(+0.10%)
Jun 15, 2021 8.404 8.404 8.320 8.345 274,465 -0.05(-0.60%)
Jun 14, 2021 8.387 8.413 8.371 8.396 317,535 +0.03(+0.31%)
Jun 11, 2021 8.328 8.379 8.328 8.370 288,241 +0.03(+0.40%)
Jun 10, 2021 8.328 8.353 8.320 8.337 446,897 +0.00(+0.00%)
Jun 09, 2021 8.362 8.362 8.320 8.337 417,725 -0.03(-0.30%)
Jun 08, 2021 8.353 8.362 8.331 8.362 276,428 +0.03(+0.40%)
Jun 07, 2021 8.362 8.362 8.303 8.328 357,413 -0.03(-0.40%)
Jun 04, 2021 8.345 8.362 8.328 8.362 197,376 +0.03(+0.40%)
Jun 03, 2021 8.320 8.345 8.311 8.328 350,311 -0.02(-0.20%)
Jun 02, 2021 8.303 8.345 8.303 8.345 292,690 +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.