Skip to main content

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.948 7.007 6.940 7.007 804,141 +0.04(+0.53%)
Jun 27, 2019 6.896 6.970 6.881 6.970 643,678 +0.11(+1.61%)
Jun 26, 2019 6.904 6.916 6.845 6.859 810,935 -0.04(-0.53%)
Jun 25, 2019 6.926 6.948 6.889 6.896 462,224 -0.05(-0.74%)
Jun 24, 2019 6.985 6.985 6.933 6.948 498,570 -0.02(-0.32%)
Jun 21, 2019 6.859 6.977 6.859 6.970 521,180 +0.07(+0.96%)
Jun 20, 2019 6.889 6.977 6.889 6.904 654,961 +0.02(+0.32%)
Jun 19, 2019 6.904 6.918 6.837 6.881 455,546 -0.01(-0.21%)
Jun 18, 2019 6.874 6.933 6.867 6.896 519,960 +0.04(+0.65%)
Jun 17, 2019 6.881 6.904 6.852 6.852 634,321 +0.00(+0.00%)
Jun 14, 2019 6.896 6.896 6.822 6.852 573,651 -0.01(-0.11%)
Jun 13, 2019 6.896 6.918 6.830 6.859 578,796 -0.05(-0.79%)
Jun 12, 2019 6.929 6.943 6.870 6.914 535,043 -0.03(-0.42%)
Jun 11, 2019 6.929 6.943 6.899 6.943 605,342 +0.04(+0.53%)
Jun 10, 2019 6.819 6.914 6.819 6.907 934,608 +0.08(+1.18%)
Jun 07, 2019 6.819 6.855 6.797 6.826 630,271 +0.01(+0.22%)
Jun 06, 2019 6.716 6.811 6.701 6.811 493,699 +0.11(+1.64%)
Jun 05, 2019 6.694 6.709 6.643 6.701 539,252 +0.06(+0.88%)
Jun 04, 2019 6.672 6.738 6.643 6.643 851,930 +0.02(+0.33%)
Jun 03, 2019 6.709 6.723 6.595 6.621 1,017,262 -0.05(-0.77%)
May 31, 2019 6.731 6.767 6.672 6.672 741,295 -0.10(-1.41%)
May 30, 2019 6.738 6.804 6.738 6.767 435,506 +0.03(+0.44%)
May 29, 2019 6.782 6.789 6.709 6.738 661,195 -0.07(-0.97%)
May 28, 2019 6.775 6.811 6.775 6.804 410,729 +0.03(+0.43%)
May 24, 2019 6.789 6.819 6.760 6.775 492,923 -0.01(-0.11%)
May 23, 2019 6.811 6.811 6.760 6.782 430,293 -0.03(-0.43%)
May 22, 2019 6.775 6.866 6.767 6.811 636,665 +0.01(+0.22%)
May 21, 2019 6.811 6.838 6.767 6.797 623,165 -0.01(-0.11%)
May 20, 2019 6.804 6.848 6.789 6.804 426,520 -0.01(-0.11%)
May 17, 2019 6.819 6.855 6.804 6.811 439,184 -0.01(-0.21%)
May 16, 2019 6.811 6.841 6.782 6.826 402,931 +0.01(+0.22%)
May 15, 2019 6.745 6.811 6.745 6.811 425,154 +0.07(+1.09%)
May 14, 2019 6.745 6.826 6.731 6.738 903,609 -0.02(-0.37%)
May 13, 2019 6.741 6.781 6.741 6.763 482,877 -0.04(-0.64%)
May 10, 2019 6.748 6.821 6.741 6.807 506,619 +0.04(+0.65%)
May 09, 2019 6.785 6.799 6.749 6.763 457,902 -0.03(-0.43%)
May 08, 2019 6.734 6.828 6.726 6.792 345,585 +0.04(+0.65%)
May 07, 2019 6.799 6.807 6.748 6.748 859,186 -0.09(-1.38%)
May 06, 2019 6.799 6.865 6.777 6.843 569,820 +0.00(+0.00%)
May 03, 2019 6.858 6.858 6.814 6.843 377,083 +0.03(+0.43%)
May 02, 2019 6.821 6.857 6.799 6.814 674,311 -0.03(-0.43%)
May 01, 2019 6.887 6.887 6.814 6.843 818,631 -0.01(-0.21%)
Apr 30, 2019 6.850 6.858 6.807 6.858 525,055 +0.01(+0.21%)
Apr 29, 2019 6.836 6.865 6.777 6.843 544,533 +0.01(+0.21%)
Apr 26, 2019 6.807 6.865 6.807 6.828 515,264 +0.02(+0.32%)
Apr 25, 2019 6.814 6.828 6.799 6.807 427,602 -0.02(-0.32%)
Apr 24, 2019 6.777 6.865 6.756 6.828 722,890 +0.05(+0.75%)
Apr 23, 2019 6.683 6.777 6.668 6.777 626,259 +0.09(+1.31%)
Apr 22, 2019 6.712 6.734 6.683 6.690 526,453 -0.02(-0.33%)
Apr 18, 2019 6.705 6.734 6.683 6.712 470,256 +0.01(+0.11%)
Apr 17, 2019 6.741 6.799 6.639 6.705 808,493 -0.02(-0.32%)
Apr 16, 2019 6.705 6.734 6.697 6.726 415,069 +0.03(+0.44%)
Apr 15, 2019 6.697 6.719 6.668 6.697 498,693 -0.01(-0.22%)
Apr 12, 2019 6.712 6.763 6.697 6.712 453,926 +0.01(+0.17%)
Apr 11, 2019 6.707 6.736 6.671 6.700 690,993 -0.04(-0.54%)
Apr 10, 2019 6.700 6.736 6.657 6.736 586,202 +0.04(+0.65%)
Apr 09, 2019 6.671 6.704 6.642 6.693 450,433 +0.02(+0.33%)
Apr 08, 2019 6.628 6.686 6.628 6.671 531,119 +0.03(+0.44%)
Apr 05, 2019 6.635 6.657 6.599 6.642 587,017 +0.00(+0.00%)
Apr 04, 2019 6.671 6.693 6.606 6.642 486,005 -0.03(-0.43%)
Apr 03, 2019 6.693 6.693 6.642 6.671 639,286 +0.00(+0.00%)
Apr 02, 2019 6.606 6.693 6.598 6.671 637,888 +0.08(+1.21%)
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.