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 (%)
Dec 31, 2019 7.607 7.653 7.599 7.653 1,327,172 +0.05(+0.70%)
Dec 30, 2019 7.607 7.614 7.569 7.599 912,699 -0.01(-0.10%)
Dec 27, 2019 7.630 7.634 7.561 7.607 2,111,339 -0.04(-0.50%)
Dec 26, 2019 7.668 7.668 7.637 7.645 563,716 -0.02(-0.30%)
Dec 24, 2019 7.653 7.676 7.637 7.668 304,072 +0.02(+0.20%)
Dec 23, 2019 7.653 7.660 7.637 7.653 737,881 +0.00(+0.00%)
Dec 20, 2019 7.630 7.660 7.614 7.653 557,685 +0.02(+0.20%)
Dec 19, 2019 7.637 7.668 7.630 7.637 389,367 -0.01(-0.10%)
Dec 18, 2019 7.653 7.668 7.614 7.645 601,432 +0.01(+0.10%)
Dec 17, 2019 7.660 7.698 7.626 7.637 1,090,800 -0.01(-0.10%)
Dec 16, 2019 7.622 7.660 7.614 7.645 583,130 +0.03(+0.40%)
Dec 13, 2019 7.592 7.630 7.569 7.614 515,613 +0.02(+0.30%)
Dec 12, 2019 7.592 7.614 7.576 7.592 561,048 +0.00(+0.06%)
Dec 11, 2019 7.602 7.602 7.572 7.587 653,071 -0.02(-0.30%)
Dec 10, 2019 7.633 7.648 7.572 7.610 647,148 -0.02(-0.20%)
Dec 09, 2019 7.678 7.682 7.625 7.625 542,414 -0.08(-0.99%)
Dec 06, 2019 7.693 7.708 7.670 7.701 445,892 -0.02(-0.20%)
Dec 05, 2019 7.716 7.739 7.686 7.716 525,390 -0.02(-0.29%)
Dec 04, 2019 7.739 7.762 7.686 7.739 431,764 +0.00(+0.00%)
Dec 03, 2019 7.617 7.739 7.587 7.739 710,269 +0.09(+1.19%)
Dec 02, 2019 7.663 7.670 7.610 7.648 621,385 +0.01(+0.10%)
Nov 29, 2019 7.640 7.663 7.629 7.640 153,947 +0.00(+0.00%)
Nov 27, 2019 7.633 7.663 7.633 7.640 361,538 +0.02(+0.20%)
Nov 26, 2019 7.633 7.648 7.617 7.625 480,173 -0.02(-0.30%)
Nov 25, 2019 7.633 7.652 7.610 7.648 498,825 +0.02(+0.20%)
Nov 22, 2019 7.610 7.686 7.602 7.633 450,374 +0.03(+0.40%)
Nov 21, 2019 7.610 7.633 7.595 7.602 323,963 -0.02(-0.30%)
Nov 20, 2019 7.640 7.663 7.598 7.625 335,376 -0.02(-0.20%)
Nov 19, 2019 7.686 7.686 7.640 7.640 327,464 -0.01(-0.10%)
Nov 18, 2019 7.663 7.678 7.636 7.648 394,635 +0.02(+0.20%)
Nov 15, 2019 7.739 7.746 7.610 7.633 830,892 -0.12(-1.57%)
Nov 14, 2019 7.754 7.784 7.701 7.754 522,049 -0.02(-0.23%)
Nov 13, 2019 7.704 7.772 7.704 7.772 510,488 +0.04(+0.49%)
Nov 12, 2019 7.667 7.750 7.667 7.734 601,385 +0.07(+0.89%)
Nov 11, 2019 7.583 7.712 7.583 7.667 1,056,087 +0.09(+1.20%)
Nov 08, 2019 7.523 7.606 7.516 7.576 675,212 +0.05(+0.70%)
Nov 07, 2019 7.644 7.644 7.516 7.523 797,724 -0.14(-1.87%)
Nov 06, 2019 7.629 7.712 7.629 7.667 690,174 +0.05(+0.59%)
Nov 05, 2019 7.614 7.636 7.583 7.621 548,712 +0.01(+0.10%)
Nov 04, 2019 7.614 7.662 7.583 7.614 630,852 +0.01(+0.10%)
Nov 01, 2019 7.614 7.629 7.591 7.606 633,997 +0.04(+0.50%)
Oct 31, 2019 7.546 7.583 7.531 7.568 426,100 +0.02(+0.30%)
Oct 30, 2019 7.531 7.546 7.525 7.546 399,166 +0.00(+0.00%)
Oct 29, 2019 7.500 7.546 7.493 7.546 421,487 +0.05(+0.60%)
Oct 28, 2019 7.531 7.538 7.484 7.500 425,685 -0.04(-0.50%)
Oct 25, 2019 7.508 7.538 7.485 7.538 441,306 +0.03(+0.40%)
Oct 24, 2019 7.508 7.523 7.493 7.508 334,000 -0.02(-0.20%)
Oct 23, 2019 7.470 7.531 7.470 7.523 394,233 +0.04(+0.50%)
Oct 22, 2019 7.478 7.516 7.455 7.485 494,344 +0.01(+0.10%)
Oct 21, 2019 7.470 7.485 7.463 7.478 355,699 +0.01(+0.10%)
Oct 18, 2019 7.470 7.493 7.448 7.470 430,439 +0.01(+0.10%)
Oct 17, 2019 7.478 7.484 7.433 7.463 442,623 -0.02(-0.20%)
Oct 16, 2019 7.470 7.492 7.460 7.478 330,509 +0.01(+0.10%)
Oct 15, 2019 7.500 7.500 7.455 7.470 399,420 -0.01(-0.10%)
Oct 14, 2019 7.455 7.500 7.448 7.478 493,594 +0.02(+0.20%)
Oct 11, 2019 7.493 7.516 7.448 7.463 463,570 -0.03(-0.34%)
Oct 10, 2019 7.458 7.496 7.444 7.488 383,055 +0.01(+0.10%)
Oct 09, 2019 7.436 7.481 7.428 7.481 430,286 +0.05(+0.61%)
Oct 08, 2019 7.421 7.458 7.413 7.436 400,685 +0.01(+0.10%)
Oct 07, 2019 7.458 7.466 7.413 7.428 393,327 -0.03(-0.40%)
Oct 04, 2019 7.443 7.488 7.428 7.458 551,214 +0.00(+0.00%)
Oct 03, 2019 7.413 7.473 7.376 7.458 452,749 +0.04(+0.51%)
Oct 02, 2019 7.428 7.443 7.361 7.421 767,774 -0.01(-0.10%)
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.