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 (%)
May 28, 2021 8.267 8.317 8.258 8.317 228,138 +0.06(+0.71%)
May 27, 2021 8.292 8.300 8.233 8.258 455,802 -0.03(-0.30%)
May 26, 2021 8.300 8.300 8.233 8.284 298,187 -0.02(-0.20%)
May 25, 2021 8.292 8.300 8.250 8.300 376,999 +0.03(+0.30%)
May 24, 2021 8.242 8.284 8.242 8.275 347,878 +0.03(+0.31%)
May 21, 2021 8.267 8.275 8.233 8.250 334,420 +0.01(+0.10%)
May 20, 2021 8.200 8.258 8.200 8.242 263,812 +0.04(+0.51%)
May 19, 2021 8.124 8.200 8.103 8.200 377,068 +0.03(+0.41%)
May 18, 2021 8.141 8.177 8.132 8.166 342,074 +0.03(+0.31%)
May 17, 2021 8.174 8.191 8.132 8.141 330,614 -0.01(-0.10%)
May 14, 2021 8.166 8.174 8.116 8.149 418,198 +0.04(+0.52%)
May 13, 2021 8.099 8.158 8.074 8.107 470,918 +0.01(+0.11%)
May 12, 2021 8.190 8.218 8.082 8.098 699,834 -0.12(-1.42%)
May 11, 2021 8.266 8.299 8.215 8.215 542,999 -0.09(-1.11%)
May 10, 2021 8.307 8.316 8.295 8.307 357,308 -0.01(-0.10%)
May 07, 2021 8.282 8.316 8.282 8.316 379,491 +0.05(+0.61%)
May 06, 2021 8.299 8.299 8.261 8.266 320,076 -0.03(-0.30%)
May 05, 2021 8.274 8.307 8.124 8.291 387,787 +0.04(+0.51%)
May 04, 2021 8.266 8.288 8.232 8.249 407,841 -0.03(-0.40%)
May 03, 2021 8.249 8.291 8.238 8.282 478,680 +0.08(+1.02%)
Apr 30, 2021 8.249 8.266 8.190 8.199 399,041 -0.05(-0.61%)
Apr 29, 2021 8.207 8.257 8.199 8.249 576,714 +0.04(+0.51%)
Apr 28, 2021 8.224 8.232 8.174 8.207 551,096 -0.01(-0.10%)
Apr 27, 2021 8.232 8.249 8.199 8.215 322,360 -0.03(-0.41%)
Apr 26, 2021 8.249 8.266 8.215 8.249 413,282 +0.02(+0.20%)
Apr 23, 2021 8.207 8.257 8.199 8.232 486,506 +0.03(+0.41%)
Apr 22, 2021 8.174 8.215 8.174 8.199 262,010 +0.03(+0.31%)
Apr 21, 2021 8.115 8.199 8.090 8.174 409,971 +0.03(+0.31%)
Apr 20, 2021 8.149 8.182 8.124 8.149 364,891 -0.01(-0.10%)
Apr 19, 2021 8.199 8.207 8.149 8.157 316,127 -0.03(-0.41%)
Apr 16, 2021 8.174 8.223 8.124 8.190 337,778 -0.02(-0.20%)
Apr 15, 2021 8.149 8.207 8.124 8.207 354,456 +0.08(+1.03%)
Apr 14, 2021 8.124 8.157 8.098 8.124 390,415 +0.00(+0.01%)
Apr 13, 2021 8.098 8.131 8.098 8.123 286,323 +0.01(+0.11%)
Apr 12, 2021 8.082 8.115 8.073 8.114 485,454 +0.02(+0.30%)
Apr 09, 2021 8.065 8.106 8.040 8.090 500,821 +0.04(+0.52%)
Apr 08, 2021 8.065 8.065 8.015 8.048 455,444 +0.00(+0.00%)
Apr 07, 2021 8.073 8.090 8.032 8.048 403,434 -0.02(-0.21%)
Apr 06, 2021 8.065 8.067 8.023 8.065 384,188 +0.00(+0.00%)
Apr 05, 2021 8.057 8.082 8.032 8.065 565,121 +0.00(+0.00%)
Apr 01, 2021 8.106 8.106 8.048 8.065 653,449 -0.02(-0.21%)
Mar 31, 2021 8.057 8.090 8.032 8.082 861,422 +0.04(+0.52%)
Mar 30, 2021 7.932 8.048 7.932 8.040 619,096 +0.10(+1.26%)
Mar 29, 2021 7.915 7.940 7.899 7.940 376,739 +0.02(+0.32%)
Mar 26, 2021 7.890 7.924 7.874 7.915 393,176 +0.04(+0.53%)
Mar 25, 2021 7.832 7.882 7.828 7.874 331,604 +0.04(+0.53%)
Mar 24, 2021 7.849 7.857 7.824 7.832 457,885 +0.02(+0.21%)
Mar 23, 2021 7.791 7.824 7.782 7.815 428,053 +0.03(+0.43%)
Mar 22, 2021 7.757 7.791 7.749 7.782 403,420 +0.04(+0.54%)
Mar 19, 2021 7.749 7.762 7.724 7.741 565,649 -0.01(-0.11%)
Mar 18, 2021 7.766 7.774 7.724 7.749 890,657 -0.02(-0.21%)
Mar 17, 2021 7.741 7.786 7.741 7.766 625,102 +0.01(+0.11%)
Mar 16, 2021 7.774 7.778 7.724 7.757 758,825 -0.02(-0.32%)
Mar 15, 2021 7.832 7.832 7.766 7.782 586,833 -0.03(-0.43%)
Mar 12, 2021 7.840 7.849 7.757 7.815 826,043 -0.04(-0.52%)
Mar 11, 2021 7.857 7.873 7.840 7.857 362,691 +0.02(+0.21%)
Mar 10, 2021 7.848 7.873 7.824 7.840 385,123 +0.02(+0.21%)
Mar 09, 2021 7.815 7.857 7.790 7.824 403,920 +0.06(+0.75%)
Mar 08, 2021 7.782 7.807 7.741 7.766 590,762 +0.00(+0.00%)
Mar 05, 2021 7.807 7.807 7.699 7.766 459,121 +0.00(+0.00%)
Mar 04, 2021 7.807 7.811 7.699 7.766 512,025 -0.02(-0.32%)
Mar 03, 2021 7.749 7.803 7.741 7.790 397,855 +0.02(+0.32%)
Mar 02, 2021 7.741 7.799 7.708 7.766 584,185 +0.02(+0.21%)
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.