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, 2022 7.373 7.488 7.361 7.444 813,469 +0.12(+1.57%)
Mar 30, 2022 7.231 7.364 7.213 7.329 1,129,613 +0.11(+1.47%)
Mar 29, 2022 7.160 7.249 7.129 7.222 544,024 +0.11(+1.49%)
Mar 28, 2022 7.116 7.169 7.098 7.116 710,542 -0.02(-0.25%)
Mar 25, 2022 7.187 7.210 7.098 7.134 731,243 -0.05(-0.74%)
Mar 24, 2022 7.231 7.251 7.178 7.187 594,183 -0.05(-0.73%)
Mar 23, 2022 7.267 7.274 7.213 7.240 638,483 -0.04(-0.49%)
Mar 22, 2022 7.267 7.293 7.258 7.275 595,352 -0.02(-0.24%)
Mar 21, 2022 7.311 7.337 7.236 7.293 706,490 -0.01(-0.12%)
Mar 18, 2022 7.258 7.311 7.253 7.302 511,312 +0.04(+0.49%)
Mar 17, 2022 7.125 7.267 7.107 7.267 632,766 +0.14(+1.99%)
Mar 16, 2022 7.107 7.147 7.032 7.125 728,570 +0.06(+0.88%)
Mar 15, 2022 7.001 7.080 6.987 7.063 935,000 +0.08(+1.14%)
Mar 14, 2022 7.125 7.196 6.974 6.983 916,631 -0.18(-2.47%)
Mar 11, 2022 7.239 7.248 7.151 7.160 553,838 -0.04(-0.49%)
Mar 10, 2022 7.186 7.221 7.160 7.195 488,338 -0.03(-0.37%)
Mar 09, 2022 7.177 7.239 7.173 7.221 620,564 +0.10(+1.36%)
Mar 08, 2022 7.169 7.213 7.107 7.125 1,434,587 -0.10(-1.34%)
Mar 07, 2022 7.371 7.459 7.204 7.221 747,860 -0.17(-2.26%)
Mar 04, 2022 7.424 7.448 7.380 7.389 502,571 -0.07(-0.94%)
Mar 03, 2022 7.477 7.494 7.424 7.459 700,615 +0.02(+0.24%)
Mar 02, 2022 7.415 7.477 7.411 7.442 800,619 +0.02(+0.24%)
Mar 01, 2022 7.512 7.521 7.406 7.424 705,815 -0.04(-0.47%)
Feb 28, 2022 7.486 7.538 7.415 7.459 769,424 -0.06(-0.82%)
Feb 25, 2022 7.371 7.583 7.406 7.521 1,173,614 +0.16(+2.15%)
Feb 24, 2022 7.239 7.406 7.177 7.362 1,535,966 +0.02(+0.24%)
Feb 23, 2022 7.371 7.398 7.292 7.345 1,007,228 -0.03(-0.36%)
Feb 22, 2022 7.442 7.486 7.310 7.371 1,287,498 -0.14(-1.88%)
Feb 18, 2022 7.512 0 -0.01(-0.12%)
Feb 17, 2022 7.574 7.644 7.503 7.521 834,979 -0.07(-0.93%)
Feb 16, 2022 7.565 7.618 7.503 7.591 862,518 +0.03(+0.35%)
Feb 15, 2022 7.591 7.640 7.534 7.565 1,007,858 -0.01(-0.12%)
Feb 14, 2022 7.767 7.767 7.534 7.574 1,076,821 -0.22(-2.82%)
Feb 11, 2022 7.863 7.868 7.687 7.793 1,061,373 -0.10(-1.22%)
Feb 10, 2022 7.907 7.916 7.802 7.890 744,014 -0.05(-0.66%)
Feb 09, 2022 7.925 7.969 7.925 7.942 568,910 +0.04(+0.55%)
Feb 08, 2022 7.986 8.004 7.890 7.899 584,843 -0.11(-1.42%)
Feb 07, 2022 8.021 8.074 8.004 8.012 444,625 -0.02(-0.22%)
Feb 04, 2022 8.126 8.126 8.012 8.030 687,402 -0.13(-1.61%)
Feb 03, 2022 8.161 8.193 8.161 572,927 -0.10(-1.17%)
Feb 02, 2022 8.293 8.293 8.214 8.258 875,378 +0.01(+0.11%)
Feb 01, 2022 8.170 8.249 8.117 8.249 524,225 +0.12(+1.51%)
Jan 31, 2022 7.934 8.135 8.126 1,106,824 +0.18(+2.20%)
Jan 28, 2022 7.881 7.969 7.793 7.951 579,376 +0.10(+1.23%)
Jan 27, 2022 7.969 8.026 7.855 7.855 635,701 -0.05(-0.66%)
Jan 26, 2022 7.942 8.030 7.890 7.907 883,204 +0.01(+0.11%)
Jan 25, 2022 7.837 7.934 7.776 7.899 1,171,710 +0.03(+0.33%)
Jan 24, 2022 7.907 7.986 7.627 7.872 2,031,759 -0.11(-1.43%)
Jan 21, 2022 8.266 8.301 7.986 7.986 1,864,117 -0.29(-3.49%)
Jan 20, 2022 8.336 8.389 8.266 8.275 596,933 -0.03(-0.32%)
Jan 19, 2022 8.336 8.398 8.279 8.301 588,692 -0.04(-0.42%)
Jan 18, 2022 8.441 8.459 8.310 8.336 608,682 -0.15(-1.75%)
Jan 14, 2022 8.485 0 +0.04(+0.52%)
Jan 13, 2022 8.459 8.502 8.424 8.441 296,244 -0.02(-0.20%)
Jan 12, 2022 8.493 8.493 8.450 8.459 296,882 -0.02(-0.21%)
Jan 11, 2022 8.450 8.476 8.406 8.476 362,969 +0.03(+0.41%)
Jan 10, 2022 8.380 8.450 8.345 8.441 593,487 +0.04(+0.52%)
Jan 07, 2022 8.406 8.459 8.380 8.398 302,537 -0.02(-0.21%)
Jan 06, 2022 8.371 8.441 8.319 8.415 435,441 +0.03(+0.42%)
Jan 05, 2022 8.450 8.450 8.345 8.380 422,007 -0.08(-0.93%)
Jan 04, 2022 8.493 8.493 8.415 8.459 525,918 -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.