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 (%)
Jul 31, 2019 7.240 7.270 7.218 7.262 674,914 +0.01(+0.10%)
Jul 30, 2019 7.262 7.284 7.218 7.255 788,869 -0.02(-0.31%)
Jul 29, 2019 7.218 7.277 7.218 7.277 372,982 +0.03(+0.41%)
Jul 26, 2019 7.270 7.277 7.203 7.248 429,623 +0.00(+0.00%)
Jul 25, 2019 7.262 7.270 7.240 7.248 688,585 +0.00(+0.00%)
Jul 24, 2019 7.196 7.255 7.196 7.248 840,902 +0.05(+0.72%)
Jul 23, 2019 7.196 7.210 7.166 7.196 729,755 +0.03(+0.41%)
Jul 22, 2019 7.151 7.166 7.124 7.166 361,657 +0.01(+0.21%)
Jul 19, 2019 7.151 7.181 7.136 7.151 439,464 +0.00(+0.00%)
Jul 18, 2019 7.107 7.158 7.084 7.151 753,792 +0.04(+0.63%)
Jul 17, 2019 7.158 7.158 7.099 7.107 766,360 -0.04(-0.52%)
Jul 16, 2019 7.114 7.158 7.092 7.144 485,168 +0.02(+0.31%)
Jul 15, 2019 7.158 7.166 7.092 7.121 771,182 -0.04(-0.52%)
Jul 12, 2019 7.210 7.210 7.129 7.158 802,628 -0.04(-0.56%)
Jul 11, 2019 7.221 7.243 7.162 7.199 610,423 +0.03(+0.41%)
Jul 10, 2019 7.176 7.228 7.169 7.169 813,708 -0.01(-0.21%)
Jul 09, 2019 7.110 7.191 7.103 7.184 972,859 +0.08(+1.14%)
Jul 08, 2019 7.044 7.125 7.044 7.103 897,353 +0.05(+0.73%)
Jul 05, 2019 7.029 7.058 6.992 7.051 380,581 +0.01(+0.10%)
Jul 03, 2019 7.058 7.081 7.029 7.044 303,434 +0.00(+0.00%)
Jul 02, 2019 7.029 7.066 7.029 7.044 533,220 +0.02(+0.32%)
Jul 01, 2019 7.036 7.044 6.992 7.022 743,383 +0.01(+0.21%)
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%)
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.