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 30, 2022 6.418 6.502 6.366 6.371 1,106,289 -0.04(-0.58%)
Dec 29, 2022 6.343 6.408 6.333 6.408 817,571 +0.07(+1.18%)
Dec 28, 2022 6.390 6.418 6.315 6.333 992,068 -0.02(-0.30%)
Dec 27, 2022 6.418 6.464 6.352 6.352 807,274 -0.09(-1.45%)
Dec 23, 2022 6.390 6.469 6.390 6.446 571,906 +0.06(+0.88%)
Dec 22, 2022 6.380 6.493 6.380 6.390 1,060,270 -0.02(-0.29%)
Dec 21, 2022 6.408 6.464 6.390 6.408 790,655 +0.02(+0.29%)
Dec 20, 2022 6.380 6.455 6.380 6.390 828,846 -0.04(-0.58%)
Dec 19, 2022 6.502 6.530 6.390 6.427 872,084 -0.10(-1.58%)
Dec 16, 2022 6.474 6.539 6.474 6.530 891,985 -0.01(-0.14%)
Dec 15, 2022 6.502 6.614 6.502 6.539 642,109 -0.01(-0.14%)
Dec 14, 2022 6.530 6.577 6.502 6.549 618,161 -0.02(-0.38%)
Dec 13, 2022 6.620 6.704 6.518 6.574 919,470 +0.05(+0.71%)
Dec 12, 2022 6.443 6.639 6.434 6.527 1,467,422 +0.08(+1.30%)
Dec 09, 2022 6.536 6.554 6.434 6.443 845,502 -0.11(-1.70%)
Dec 08, 2022 6.583 6.602 6.546 6.555 423,383 -0.01(-0.14%)
Dec 07, 2022 6.592 6.602 6.524 6.564 670,437 -0.03(-0.42%)
Dec 06, 2022 6.508 6.760 6.508 6.592 1,314,565 +0.08(+1.29%)
Dec 05, 2022 6.676 6.699 6.490 6.508 777,046 -0.18(-2.65%)
Dec 02, 2022 6.667 6.704 6.667 6.685 478,356 -0.03(-0.42%)
Dec 01, 2022 6.732 6.751 6.667 6.713 739,642 +0.08(+1.26%)
Nov 30, 2022 6.555 6.657 6.499 6.630 1,209,482 +0.11(+1.71%)
Nov 29, 2022 6.471 6.578 6.471 6.518 520,773 +0.01(+0.14%)
Nov 28, 2022 6.527 6.564 6.490 6.508 621,957 -0.02(-0.29%)
Nov 25, 2022 6.518 6.569 6.508 6.527 260,003 -0.03(-0.43%)
Nov 23, 2022 6.611 6.639 6.527 6.555 540,031 -0.06(-0.84%)
Nov 22, 2022 6.602 6.648 6.564 6.611 757,042 +0.01(+0.14%)
Nov 21, 2022 6.425 6.602 6.416 6.602 834,411 +0.18(+2.75%)
Nov 18, 2022 6.387 6.462 6.387 6.425 395,492 +0.05(+0.73%)
Nov 17, 2022 6.378 6.434 6.369 6.378 794,019 -0.12(-1.86%)
Nov 16, 2022 6.564 6.564 6.467 6.499 735,067 -0.10(-1.55%)
Nov 15, 2022 6.490 6.602 6.472 6.602 719,034 +0.15(+2.31%)
Nov 14, 2022 6.499 6.508 6.434 6.453 1,173,760 -0.05(-0.81%)
Nov 11, 2022 6.505 6.538 6.487 6.505 394,346 -0.04(-0.57%)
Nov 10, 2022 6.431 6.558 6.431 6.542 1,128,826 +0.19(+3.06%)
Nov 09, 2022 6.311 6.371 6.302 6.348 667,701 -0.01(-0.15%)
Nov 08, 2022 6.366 6.405 6.302 6.357 537,977 +0.05(+0.73%)
Nov 07, 2022 6.292 6.311 6.232 6.311 414,187 +0.02(+0.29%)
Nov 04, 2022 6.237 6.297 6.172 6.292 529,103 +0.06(+1.04%)
Nov 03, 2022 6.292 6.305 6.209 6.228 462,667 -0.12(-1.89%)
Nov 02, 2022 6.311 6.376 6.348 556,455 +0.01(+0.15%)
Nov 01, 2022 6.339 6.366 6.283 6.339 648,403 +0.10(+1.63%)
Oct 31, 2022 6.255 6.306 6.209 6.237 505,907 -0.06(-0.88%)
Oct 28, 2022 6.265 6.320 6.228 6.292 609,771 +0.03(+0.44%)
Oct 27, 2022 6.144 6.265 6.126 6.265 841,022 +0.14(+2.27%)
Oct 26, 2022 6.015 6.163 5.987 6.126 752,725 +0.12(+2.00%)
Oct 25, 2022 5.941 6.052 5.941 6.006 682,198 +0.07(+1.25%)
Oct 24, 2022 5.968 6.004 5.931 5.931 642,566 -0.04(-0.62%)
Oct 21, 2022 5.885 5.968 5.885 5.968 635,336 +0.03(+0.47%)
Oct 20, 2022 5.968 5.995 5.913 5.941 565,113 +0.00(+0.00%)
Oct 19, 2022 5.978 5.987 5.885 5.941 434,076 -0.06(-0.93%)
Oct 18, 2022 6.052 6.061 5.968 5.996 545,730 -0.04(-0.61%)
Oct 17, 2022 6.015 6.076 5.996 6.033 619,376 +0.06(+1.09%)
Oct 14, 2022 5.978 6.001 5.941 5.968 816,324 -0.01(-0.15%)
Oct 13, 2022 5.876 6.029 5.811 5.978 905,285 +0.02(+0.37%)
Oct 12, 2022 5.928 5.984 5.892 5.956 682,219 -0.01(-0.15%)
Oct 11, 2022 5.901 5.997 5.892 5.965 507,239 +0.04(+0.62%)
Oct 10, 2022 5.947 5.965 5.910 5.928 809,951 -0.04(-0.62%)
Oct 07, 2022 6.085 6.085 5.947 5.965 630,234 -0.16(-2.55%)
Oct 06, 2022 6.149 6.177 6.094 6.121 459,104 -0.03(-0.45%)
Oct 05, 2022 6.140 6.186 6.075 6.149 593,372 -0.06(-0.89%)
Oct 04, 2022 6.213 6.246 6.140 6.204 808,344 +0.06(+1.05%)
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.