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 (%)
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%)
Mar 02, 2020 7.095 7.442 7.048 7.365 2,875,909 +0.34(+4.83%)
Feb 28, 2020 6.994 7.141 6.956 7.025 4,292,709 -0.30(-4.11%)
Feb 27, 2020 7.581 7.581 7.141 7.326 3,584,376 -0.33(-4.33%)
Feb 26, 2020 7.550 7.704 7.550 7.658 1,656,819 +0.12(+1.53%)
Feb 25, 2020 7.889 7.889 7.534 7.542 2,507,516 -0.32(-4.02%)
Feb 24, 2020 7.943 7.958 7.800 7.858 882,654 -0.15(-1.83%)
Feb 21, 2020 8.043 8.043 7.982 8.005 429,997 -0.03(-0.38%)
Feb 20, 2020 8.005 8.036 7.989 8.036 337,045 +0.02(+0.19%)
Feb 19, 2020 8.005 8.028 7.994 8.020 374,424 +0.02(+0.19%)
Feb 18, 2020 7.982 8.010 7.958 8.005 516,424 -0.02(-0.19%)
Feb 14, 2020 7.951 8.020 7.943 8.020 480,310 +0.05(+0.68%)
Feb 13, 2020 7.982 7.996 7.951 7.966 606,260 -0.01(-0.14%)
Feb 12, 2020 7.992 8.007 7.962 7.977 452,449 -0.02(-0.19%)
Feb 11, 2020 8.000 8.023 7.985 7.992 440,147 -0.02(-0.19%)
Feb 10, 2020 7.962 8.046 7.962 8.008 790,161 +0.04(+0.48%)
Feb 07, 2020 7.908 7.969 7.900 7.969 662,828 +0.05(+0.68%)
Feb 06, 2020 7.900 7.916 7.893 7.916 512,057 +0.02(+0.19%)
Feb 05, 2020 7.877 7.900 7.877 7.900 627,917 +0.02(+0.29%)
Feb 04, 2020 7.808 7.885 7.808 7.877 752,729 +0.07(+0.88%)
Feb 03, 2020 7.824 7.847 7.808 7.808 1,197,810 -0.02(-0.20%)
Jan 31, 2020 7.870 7.877 7.793 7.824 486,039 -0.05(-0.68%)
Jan 30, 2020 7.847 7.877 7.843 7.877 497,621 +0.02(+0.29%)
Jan 29, 2020 7.824 7.862 7.816 7.854 395,344 +0.05(+0.59%)
Jan 28, 2020 7.778 7.816 7.770 7.808 338,959 +0.02(+0.20%)
Jan 27, 2020 7.816 7.816 7.762 7.793 710,633 -0.05(-0.68%)
Jan 24, 2020 7.808 7.847 7.801 7.847 640,795 +0.04(+0.49%)
Jan 23, 2020 7.778 7.824 7.755 7.808 604,437 +0.03(+0.44%)
Jan 22, 2020 7.762 7.785 7.755 7.774 485,223 +0.03(+0.35%)
Jan 21, 2020 7.724 7.755 7.716 7.747 1,103,477 +0.02(+0.30%)
Jan 17, 2020 7.716 7.724 7.693 7.724 728,016 +0.03(+0.40%)
Jan 16, 2020 7.685 7.716 7.678 7.693 778,666 +0.02(+0.20%)
Jan 15, 2020 7.685 7.693 7.662 7.678 646,331 +0.01(+0.10%)
Jan 14, 2020 7.693 7.716 7.662 7.670 873,955 -0.01(-0.14%)
Jan 13, 2020 7.696 7.711 7.681 7.681 938,788 +0.00(+0.00%)
Jan 10, 2020 7.666 7.730 7.666 7.681 1,478,597 +0.02(+0.20%)
Jan 09, 2020 7.673 7.681 7.658 7.666 559,799 +0.02(+0.20%)
Jan 08, 2020 7.650 7.681 7.650 7.650 441,738 +0.00(+0.00%)
Jan 07, 2020 7.628 7.666 7.628 7.650 677,918 +0.02(+0.30%)
Jan 06, 2020 7.650 7.681 7.628 7.628 2,309,779 -0.02(-0.30%)
Jan 03, 2020 7.620 7.681 7.620 7.650 2,426,090 +0.03(+0.40%)
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.