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 )

6.210 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 (%)
Apr 30, 2020 6.393 6.432 6.275 6.432 992,407 -0.07(-1.08%)
Apr 29, 2020 6.268 6.502 6.268 6.502 1,158,144 +0.30(+4.92%)
Apr 28, 2020 6.354 6.361 6.168 6.197 955,276 -0.07(-1.12%)
Apr 27, 2020 6.252 6.322 6.252 6.268 656,524 +0.04(+0.63%)
Apr 24, 2020 6.135 6.228 6.057 6.228 952,923 +0.15(+2.44%)
Apr 23, 2020 6.174 6.197 6.064 6.080 613,254 -0.02(-0.26%)
Apr 22, 2020 6.057 6.127 6.017 6.096 813,693 +0.08(+1.30%)
Apr 21, 2020 5.978 6.049 5.939 6.017 867,193 -0.12(-1.91%)
Apr 20, 2020 6.127 6.150 6.025 6.135 869,554 -0.02(-0.38%)
Apr 17, 2020 6.252 6.268 6.149 6.158 1,417,549 +0.09(+1.55%)
Apr 16, 2020 6.158 6.166 6.017 6.064 1,106,566 -0.09(-1.52%)
Apr 15, 2020 5.947 6.174 5.947 6.158 1,154,603 -0.04(-0.63%)
Apr 14, 2020 6.127 6.268 6.127 6.197 1,442,743 +0.16(+2.73%)
Apr 13, 2020 6.211 6.235 5.769 6.033 2,268,007 -0.18(-2.88%)
Apr 09, 2020 6.149 6.398 6.064 6.211 2,197,033 +0.26(+4.44%)
Apr 08, 2020 5.645 6.025 5.551 5.947 1,694,185 +0.35(+6.24%)
Apr 07, 2020 5.668 5.815 5.590 5.598 1,897,400 +0.16(+3.00%)
Apr 06, 2020 5.241 5.450 5.241 5.435 1,677,858 +0.30(+5.90%)
Apr 03, 2020 5.241 5.272 5.054 5.132 1,507,836 -0.12(-2.22%)
Apr 02, 2020 5.109 5.388 5.084 5.249 1,278,730 +0.05(+0.90%)
Apr 01, 2020 5.544 5.559 5.062 5.202 2,113,840 -0.43(-7.71%)
Mar 31, 2020 5.645 5.761 5.536 5.637 2,685,212 -0.06(-1.09%)
Mar 30, 2020 5.435 5.714 5.373 5.699 1,735,854 +0.22(+3.97%)
Mar 27, 2020 5.217 5.551 4.977 5.481 1,732,201 +0.20(+3.82%)
Mar 26, 2020 5.202 5.741 5.140 5.280 4,752,960 +0.12(+2.26%)
Mar 25, 2020 5.031 5.637 4.985 5.163 5,154,081 +0.35(+7.26%)
Mar 24, 2020 4.464 4.860 4.457 4.814 4,786,935 +0.64(+15.24%)
Mar 23, 2020 4.441 4.542 3.804 4.177 4,732,856 -0.54(-11.37%)
Mar 20, 2020 4.969 5.132 4.666 4.713 3,530,476 -0.14(-2.88%)
Mar 19, 2020 3.804 4.954 3.533 4.853 5,564,116 +1.03(+27.03%)
Mar 18, 2020 4.969 4.992 3.688 3.820 5,356,755 -1.56(-29.00%)
Mar 17, 2020 5.435 5.668 5.295 5.381 3,449,002 -0.03(-0.57%)
Mar 16, 2020 5.272 5.784 5.241 5.412 2,820,824 -0.89(-14.16%)
Mar 13, 2020 5.924 6.312 5.823 6.304 2,622,581 +0.61(+10.63%)
Mar 12, 2020 6.242 6.242 5.590 5.699 4,448,325 -0.99(-14.79%)
Mar 11, 2020 7.012 7.097 6.665 6.688 1,959,442 -0.38(-5.35%)
Mar 10, 2020 7.012 7.128 6.881 7.066 1,708,620 +0.17(+2.46%)
Mar 09, 2020 6.966 7.020 6.819 6.896 2,991,290 -0.43(-5.89%)
Mar 06, 2020 7.174 7.336 7.074 7.328 2,097,885 -0.13(-1.76%)
Mar 05, 2020 7.506 7.537 7.367 7.459 1,040,420 -0.15(-1.93%)
Mar 04, 2020 7.444 7.606 7.413 7.606 1,060,783 +0.26(+3.57%)
Mar 03, 2020 7.452 7.537 7.297 7.344 2,285,079 -0.02(-0.31%)
Mar 02, 2020 7.097 7.444 7.051 7.367 2,875,059 +0.34(+4.83%)
Feb 28, 2020 6.997 7.143 6.958 7.027 4,291,441 -0.30(-4.11%)
Feb 27, 2020 7.583 7.583 7.143 7.328 3,583,317 -0.33(-4.33%)
Feb 26, 2020 7.552 7.706 7.552 7.660 1,656,330 +0.12(+1.53%)
Feb 25, 2020 7.891 7.891 7.537 7.544 2,506,775 -0.32(-4.02%)
Feb 24, 2020 7.945 7.961 7.803 7.861 882,393 -0.15(-1.83%)
Feb 21, 2020 8.046 8.046 7.984 8.007 429,870 -0.03(-0.38%)
Feb 20, 2020 8.007 8.038 7.992 8.038 336,946 +0.02(+0.19%)
Feb 19, 2020 8.007 8.030 7.996 8.023 374,313 +0.02(+0.19%)
Feb 18, 2020 7.984 8.013 7.961 8.007 516,271 -0.02(-0.19%)
Feb 14, 2020 7.953 8.023 7.945 8.023 480,168 +0.05(+0.68%)
Feb 13, 2020 7.984 7.999 7.953 7.969 606,081 -0.01(-0.14%)
Feb 12, 2020 7.995 8.010 7.964 7.979 452,316 -0.02(-0.19%)
Feb 11, 2020 8.002 8.025 7.987 7.995 440,017 -0.02(-0.19%)
Feb 10, 2020 7.964 8.048 7.964 8.010 789,928 +0.04(+0.48%)
Feb 07, 2020 7.910 7.972 7.903 7.972 662,633 +0.05(+0.68%)
Feb 06, 2020 7.903 7.918 7.895 7.918 511,906 +0.02(+0.19%)
Feb 05, 2020 7.880 7.903 7.880 7.903 627,731 +0.02(+0.29%)
Feb 04, 2020 7.811 7.887 7.811 7.880 752,506 +0.07(+0.88%)
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.