Skip to main content

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.605 7.650 7.597 7.650 1,327,564 +0.05(+0.70%)
Dec 30, 2019 7.605 7.612 7.566 7.597 912,969 -0.01(-0.10%)
Dec 27, 2019 7.628 7.631 7.559 7.605 2,111,963 -0.04(-0.50%)
Dec 26, 2019 7.666 7.666 7.635 7.643 563,883 -0.02(-0.30%)
Dec 24, 2019 7.650 7.673 7.635 7.666 304,162 +0.02(+0.20%)
Dec 23, 2019 7.650 7.658 7.635 7.650 738,099 +0.00(+0.00%)
Dec 20, 2019 7.628 7.658 7.612 7.650 557,849 +0.02(+0.20%)
Dec 19, 2019 7.635 7.666 7.628 7.635 389,482 -0.01(-0.10%)
Dec 18, 2019 7.650 7.666 7.612 7.643 601,610 +0.01(+0.10%)
Dec 17, 2019 7.658 7.696 7.624 7.635 1,091,123 -0.01(-0.10%)
Dec 16, 2019 7.620 7.658 7.612 7.643 583,302 +0.03(+0.40%)
Dec 13, 2019 7.589 7.628 7.566 7.612 515,765 +0.02(+0.30%)
Dec 12, 2019 7.589 7.612 7.574 7.589 561,214 +0.00(+0.06%)
Dec 11, 2019 7.600 7.600 7.570 7.585 653,264 -0.02(-0.30%)
Dec 10, 2019 7.630 7.645 7.570 7.608 647,339 -0.02(-0.20%)
Dec 09, 2019 7.676 7.680 7.623 7.623 542,574 -0.08(-0.99%)
Dec 06, 2019 7.691 7.706 7.668 7.699 446,024 -0.02(-0.20%)
Dec 05, 2019 7.714 7.736 7.683 7.714 525,545 -0.02(-0.29%)
Dec 04, 2019 7.736 7.759 7.683 7.736 431,892 +0.00(+0.00%)
Dec 03, 2019 7.615 7.736 7.585 7.736 710,478 +0.09(+1.19%)
Dec 02, 2019 7.661 7.668 7.608 7.645 621,569 +0.01(+0.10%)
Nov 29, 2019 7.638 7.661 7.627 7.638 153,992 +0.00(+0.00%)
Nov 27, 2019 7.630 7.661 7.630 7.638 361,645 +0.02(+0.20%)
Nov 26, 2019 7.630 7.645 7.615 7.623 480,315 -0.02(-0.30%)
Nov 25, 2019 7.630 7.649 7.608 7.645 498,972 +0.02(+0.20%)
Nov 22, 2019 7.608 7.683 7.600 7.630 450,507 +0.03(+0.40%)
Nov 21, 2019 7.608 7.630 7.592 7.600 324,059 -0.02(-0.30%)
Nov 20, 2019 7.638 7.661 7.595 7.623 335,475 -0.02(-0.20%)
Nov 19, 2019 7.683 7.683 7.638 7.638 327,560 -0.01(-0.10%)
Nov 18, 2019 7.661 7.676 7.633 7.645 394,752 +0.02(+0.20%)
Nov 15, 2019 7.736 7.744 7.608 7.630 831,137 -0.12(-1.57%)
Nov 14, 2019 7.752 7.782 7.699 7.752 522,203 -0.02(-0.23%)
Nov 13, 2019 7.702 7.770 7.702 7.770 510,639 +0.04(+0.49%)
Nov 12, 2019 7.664 7.747 7.664 7.732 601,563 +0.07(+0.89%)
Nov 11, 2019 7.581 7.710 7.581 7.664 1,056,399 +0.09(+1.20%)
Nov 08, 2019 7.521 7.604 7.513 7.574 675,411 +0.05(+0.70%)
Nov 07, 2019 7.642 7.642 7.513 7.521 797,960 -0.14(-1.87%)
Nov 06, 2019 7.627 7.710 7.627 7.664 690,378 +0.05(+0.59%)
Nov 05, 2019 7.611 7.634 7.581 7.619 548,874 +0.01(+0.10%)
Nov 04, 2019 7.611 7.659 7.581 7.611 631,038 +0.01(+0.10%)
Nov 01, 2019 7.611 7.627 7.589 7.604 634,184 +0.04(+0.50%)
Oct 31, 2019 7.544 7.581 7.528 7.566 426,226 +0.02(+0.30%)
Oct 30, 2019 7.528 7.544 7.522 7.544 399,284 +0.00(+0.00%)
Oct 29, 2019 7.498 7.544 7.491 7.544 421,612 +0.05(+0.60%)
Oct 28, 2019 7.528 7.536 7.482 7.498 425,811 -0.04(-0.50%)
Oct 25, 2019 7.506 7.536 7.483 7.536 441,437 +0.03(+0.40%)
Oct 24, 2019 7.506 7.521 7.491 7.506 334,098 -0.02(-0.20%)
Oct 23, 2019 7.468 7.528 7.468 7.521 394,350 +0.04(+0.50%)
Oct 22, 2019 7.476 7.513 7.453 7.483 494,490 +0.01(+0.10%)
Oct 21, 2019 7.468 7.483 7.461 7.476 355,804 +0.01(+0.10%)
Oct 18, 2019 7.468 7.491 7.445 7.468 430,566 +0.01(+0.10%)
Oct 17, 2019 7.476 7.482 7.430 7.461 442,754 -0.02(-0.20%)
Oct 16, 2019 7.468 7.490 7.457 7.476 330,607 +0.01(+0.10%)
Oct 15, 2019 7.498 7.498 7.453 7.468 399,538 -0.01(-0.10%)
Oct 14, 2019 7.453 7.498 7.445 7.476 493,740 +0.02(+0.20%)
Oct 11, 2019 7.491 7.513 7.445 7.461 463,707 -0.03(-0.34%)
Oct 10, 2019 7.456 7.494 7.441 7.486 383,168 +0.01(+0.10%)
Oct 09, 2019 7.434 7.479 7.426 7.479 430,414 +0.05(+0.61%)
Oct 08, 2019 7.419 7.456 7.411 7.434 400,804 +0.01(+0.10%)
Oct 07, 2019 7.456 7.464 7.411 7.426 393,444 -0.03(-0.40%)
Oct 04, 2019 7.441 7.486 7.426 7.456 551,377 +0.00(+0.00%)
Oct 03, 2019 7.411 7.471 7.374 7.456 452,883 +0.04(+0.51%)
Oct 02, 2019 7.426 7.441 7.359 7.419 768,001 -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.