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, 2023 6.147 6.233 6.133 6.157 1,516,537 +0.07(+1.10%)
Mar 30, 2023 6.043 6.109 6.043 6.090 1,023,787 +0.11(+1.91%)
Mar 29, 2023 5.900 5.985 5.843 5.976 1,277,709 +0.15(+2.62%)
Mar 28, 2023 5.823 5.847 5.800 5.823 682,736 +0.02(+0.33%)
Mar 27, 2023 5.804 5.852 5.738 5.804 1,301,976 +0.10(+1.84%)
Mar 24, 2023 5.852 5.862 5.699 5.699 1,126,481 -0.20(-3.39%)
Mar 23, 2023 5.919 5.966 5.852 5.900 934,528 +0.04(+0.65%)
Mar 22, 2023 5.776 5.909 5.766 5.862 1,514,645 +0.10(+1.82%)
Mar 21, 2023 5.671 5.804 5.653 5.757 2,627,720 +0.15(+2.72%)
Mar 20, 2023 5.919 5.938 5.576 5.604 2,245,554 -0.34(-5.77%)
Mar 17, 2023 6.205 6.233 5.928 5.947 844,943 -0.26(-4.15%)
Mar 16, 2023 6.195 6.224 6.057 6.205 1,033,002 +0.02(+0.31%)
Mar 15, 2023 6.195 6.214 6.081 6.186 899,450 -0.13(-2.11%)
Mar 14, 2023 6.395 6.481 6.300 6.319 969,187 +0.05(+0.77%)
Mar 13, 2023 6.375 6.413 6.091 6.271 1,190,817 -0.21(-3.22%)
Mar 10, 2023 6.659 6.697 6.441 6.479 1,107,951 -0.18(-2.70%)
Mar 09, 2023 6.792 6.792 6.659 6.659 344,630 -0.12(-1.82%)
Mar 08, 2023 6.754 6.792 6.726 6.782 377,491 +0.06(+0.84%)
Mar 07, 2023 6.745 6.801 6.726 6.726 472,416 -0.03(-0.42%)
Mar 06, 2023 6.773 6.792 6.754 6.754 349,448 -0.02(-0.28%)
Mar 03, 2023 6.782 6.801 6.763 6.773 340,818 +0.01(+0.14%)
Mar 02, 2023 6.763 6.820 6.735 6.763 436,948 -0.02(-0.28%)
Mar 01, 2023 6.839 6.856 6.782 6.782 417,108 -0.04(-0.56%)
Feb 28, 2023 6.792 6.830 6.792 6.820 374,287 +0.02(+0.28%)
Feb 27, 2023 6.773 6.839 6.754 6.801 402,923 +0.08(+1.13%)
Feb 24, 2023 6.782 6.806 6.726 6.726 432,350 -0.09(-1.25%)
Feb 23, 2023 6.830 6.849 6.797 6.811 292,176 +0.03(+0.42%)
Feb 22, 2023 6.773 6.811 6.745 6.782 445,416 +0.01(+0.14%)
Feb 21, 2023 6.849 6.866 6.768 6.773 778,867 -0.11(-1.65%)
Feb 17, 2023 6.906 6.948 6.877 6.887 453,514 -0.03(-0.41%)
Feb 16, 2023 6.981 7.010 6.915 6.915 2,060,286 -0.12(-1.75%)
Feb 15, 2023 7.038 7.076 7.029 7.038 1,027,434 -0.03(-0.40%)
Feb 14, 2023 7.095 7.106 7.014 7.067 504,422 -0.03(-0.39%)
Feb 13, 2023 7.104 7.104 7.066 7.095 290,149 -0.01(-0.13%)
Feb 10, 2023 7.076 7.113 7.066 7.104 388,155 +0.05(+0.67%)
Feb 09, 2023 7.113 7.133 7.057 7.057 295,767 -0.04(-0.53%)
Feb 08, 2023 7.123 7.151 7.066 7.095 310,785 -0.03(-0.40%)
Feb 07, 2023 7.123 7.151 7.066 7.123 420,942 +0.01(+0.13%)
Feb 06, 2023 7.151 7.156 7.095 7.113 326,709 -0.07(-0.92%)
Feb 03, 2023 7.189 7.235 7.151 7.179 363,968 -0.05(-0.65%)
Feb 02, 2023 7.226 7.263 7.212 7.226 427,862 +0.03(+0.39%)
Feb 01, 2023 7.208 7.236 7.148 7.198 474,884 +0.01(+0.13%)
Jan 31, 2023 7.123 7.189 7.118 7.189 284,817 +0.08(+1.19%)
Jan 30, 2023 7.095 7.122 7.057 7.104 712,360 +0.01(+0.13%)
Jan 27, 2023 7.019 7.095 7.017 7.095 385,268 +0.08(+1.07%)
Jan 26, 2023 6.953 7.038 6.953 7.019 267,847 +0.07(+0.95%)
Jan 25, 2023 6.944 6.972 6.906 6.953 466,148 +0.00(+0.00%)
Jan 24, 2023 6.906 7.033 6.906 6.953 439,395 +0.03(+0.41%)
Jan 23, 2023 6.944 6.953 6.906 6.925 966,171 -0.03(-0.41%)
Jan 20, 2023 6.915 6.963 6.887 6.953 545,496 +0.06(+0.82%)
Jan 19, 2023 6.915 6.915 6.850 6.897 465,701 -0.03(-0.41%)
Jan 18, 2023 6.953 6.963 6.868 6.925 559,028 +0.01(+0.14%)
Jan 17, 2023 6.831 6.925 6.807 6.915 585,470 +0.05(+0.69%)
Jan 13, 2023 6.878 6.878 6.793 6.868 507,283 +0.00(+0.07%)
Jan 12, 2023 6.793 6.878 6.732 6.864 520,350 +0.10(+1.47%)
Jan 11, 2023 6.727 6.783 6.699 6.764 491,030 +0.07(+0.98%)
Jan 10, 2023 6.699 6.713 6.652 6.699 327,166 +0.02(+0.28%)
Jan 09, 2023 6.671 6.689 6.614 6.680 422,384 +0.02(+0.28%)
Jan 06, 2023 6.605 6.671 6.586 6.661 346,863 +0.11(+1.72%)
Jan 05, 2023 6.633 6.633 6.525 6.549 374,391 -0.10(-1.55%)
Jan 04, 2023 6.455 6.689 6.455 6.652 594,214 +0.16(+2.45%)
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.