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 29, 2020 6.630 6.693 6.606 6.685 964,197 +0.09(+1.31%)
May 28, 2020 6.488 6.606 6.488 6.598 919,135 +0.09(+1.33%)
May 27, 2020 6.410 6.512 6.378 6.512 805,600 +0.11(+1.72%)
May 26, 2020 6.370 6.410 6.339 6.402 700,877 +0.10(+1.62%)
May 22, 2020 6.276 6.315 6.189 6.300 780,334 +0.02(+0.25%)
May 21, 2020 6.189 6.284 6.166 6.284 742,963 +0.12(+1.91%)
May 20, 2020 6.205 6.237 6.134 6.166 682,745 +0.01(+0.13%)
May 19, 2020 6.205 6.205 6.119 6.158 677,782 -0.05(-0.76%)
May 18, 2020 6.095 6.213 6.095 6.205 1,010,976 +0.17(+2.87%)
May 15, 2020 5.820 6.056 5.820 6.032 917,532 +0.16(+2.68%)
May 14, 2020 5.930 5.946 5.702 5.875 1,324,304 -0.09(-1.57%)
May 13, 2020 6.211 6.227 5.930 5.969 1,309,790 -0.27(-4.26%)
May 12, 2020 6.289 6.301 6.211 6.234 703,133 -0.03(-0.50%)
May 11, 2020 6.289 6.316 6.250 6.266 791,361 -0.05(-0.87%)
May 08, 2020 6.367 6.367 6.289 6.320 620,409 -0.02(-0.37%)
May 07, 2020 6.414 6.430 6.313 6.344 684,962 -0.02(-0.37%)
May 06, 2020 6.344 6.406 6.344 6.367 919,860 +0.03(+0.49%)
May 05, 2020 6.320 6.359 6.281 6.336 534,555 +0.05(+0.75%)
May 04, 2020 6.250 6.352 6.250 6.289 1,119,978 -0.02(-0.37%)
May 01, 2020 6.367 6.391 6.289 6.313 915,445 -0.12(-1.82%)
Apr 30, 2020 6.391 6.430 6.274 6.430 992,700 -0.07(-1.08%)
Apr 29, 2020 6.266 6.500 6.266 6.500 1,158,486 +0.30(+4.92%)
Apr 28, 2020 6.352 6.359 6.166 6.195 955,559 -0.07(-1.12%)
Apr 27, 2020 6.250 6.320 6.250 6.266 656,718 +0.04(+0.63%)
Apr 24, 2020 6.133 6.227 6.055 6.227 953,205 +0.15(+2.44%)
Apr 23, 2020 6.172 6.195 6.063 6.078 613,435 -0.02(-0.26%)
Apr 22, 2020 6.055 6.125 6.016 6.094 813,933 +0.08(+1.30%)
Apr 21, 2020 5.977 6.047 5.938 6.016 867,450 -0.12(-1.91%)
Apr 20, 2020 6.125 6.149 6.024 6.133 869,811 -0.02(-0.38%)
Apr 17, 2020 6.250 6.266 6.147 6.156 1,417,968 +0.09(+1.55%)
Apr 16, 2020 6.156 6.164 6.016 6.063 1,106,893 -0.09(-1.52%)
Apr 15, 2020 5.945 6.172 5.945 6.156 1,154,945 -0.04(-0.63%)
Apr 14, 2020 6.125 6.266 6.125 6.195 1,443,169 +0.16(+2.73%)
Apr 13, 2020 6.209 6.233 5.767 6.031 2,268,677 -0.18(-2.87%)
Apr 09, 2020 6.147 6.396 6.062 6.209 2,197,682 +0.26(+4.44%)
Apr 08, 2020 5.643 6.023 5.550 5.946 1,694,686 +0.35(+6.24%)
Apr 07, 2020 5.666 5.814 5.589 5.596 1,897,961 +0.16(+3.00%)
Apr 06, 2020 5.239 5.449 5.239 5.433 1,678,354 +0.30(+5.90%)
Apr 03, 2020 5.239 5.270 5.053 5.131 1,508,281 -0.12(-2.22%)
Apr 02, 2020 5.107 5.387 5.083 5.247 1,279,108 +0.05(+0.90%)
Apr 01, 2020 5.542 5.557 5.061 5.200 2,114,464 -0.43(-7.71%)
Mar 31, 2020 5.643 5.759 5.534 5.635 2,686,006 -0.06(-1.09%)
Mar 30, 2020 5.433 5.713 5.371 5.697 1,736,367 +0.22(+3.97%)
Mar 27, 2020 5.216 5.550 4.975 5.480 1,732,713 +0.20(+3.82%)
Mar 26, 2020 5.200 5.739 5.138 5.278 4,754,365 +0.12(+2.26%)
Mar 25, 2020 5.030 5.635 4.983 5.162 5,155,605 +0.35(+7.26%)
Mar 24, 2020 4.463 4.859 4.455 4.812 4,788,350 +0.64(+15.24%)
Mar 23, 2020 4.440 4.541 3.803 4.176 4,734,255 -0.54(-11.37%)
Mar 20, 2020 4.968 5.131 4.665 4.711 3,531,520 -0.14(-2.88%)
Mar 19, 2020 3.803 4.952 3.532 4.851 5,565,760 +1.03(+27.03%)
Mar 18, 2020 4.968 4.991 3.687 3.819 5,358,338 -1.56(-29.00%)
Mar 17, 2020 5.433 5.666 5.294 5.379 3,450,021 -0.03(-0.57%)
Mar 16, 2020 5.270 5.783 5.239 5.410 2,821,657 -0.89(-14.16%)
Mar 13, 2020 5.922 6.310 5.821 6.303 2,623,356 +0.61(+10.63%)
Mar 12, 2020 6.240 6.240 5.589 5.697 4,449,639 -0.99(-14.79%)
Mar 11, 2020 7.010 7.095 6.663 6.686 1,960,021 -0.38(-5.35%)
Mar 10, 2020 7.010 7.126 6.879 7.064 1,709,125 +0.17(+2.46%)
Mar 09, 2020 6.964 7.018 6.817 6.894 2,992,174 -0.43(-5.89%)
Mar 06, 2020 7.172 7.334 7.072 7.326 2,098,505 -0.13(-1.76%)
Mar 05, 2020 7.503 7.534 7.365 7.457 1,040,727 -0.15(-1.93%)
Mar 04, 2020 7.442 7.604 7.411 7.604 1,061,097 +0.26(+3.57%)
Mar 03, 2020 7.449 7.534 7.295 7.342 2,285,755 -0.02(-0.31%)
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.