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 (%)
Aug 31, 2023 6.264 6.303 6.264 6.294 340,399 +0.03(+0.47%)
Aug 30, 2023 6.245 6.294 6.245 6.264 430,370 +0.02(+0.31%)
Aug 29, 2023 6.215 6.289 6.205 6.245 487,046 +0.01(+0.16%)
Aug 28, 2023 6.225 6.264 6.225 6.235 701,006 +0.02(+0.32%)
Aug 25, 2023 6.176 6.235 6.176 6.215 427,344 +0.04(+0.64%)
Aug 24, 2023 6.235 6.262 6.171 6.176 429,499 -0.06(-0.94%)
Aug 23, 2023 6.225 6.264 6.225 6.235 318,200 +0.02(+0.32%)
Aug 22, 2023 6.176 6.245 6.146 6.215 1,276,732 +0.04(+0.64%)
Aug 21, 2023 6.186 6.215 6.176 6.176 510,952 -0.03(-0.47%)
Aug 18, 2023 6.156 6.245 6.156 6.205 391,348 +0.02(+0.32%)
Aug 17, 2023 6.195 6.215 6.156 6.186 832,133 +0.02(+0.32%)
Aug 16, 2023 6.235 6.274 6.166 6.166 453,719 -0.10(-1.57%)
Aug 15, 2023 6.353 6.374 6.254 6.264 521,603 -0.11(-1.69%)
Aug 14, 2023 6.353 6.392 6.333 6.372 561,988 +0.01(+0.12%)
Aug 11, 2023 6.364 6.413 6.335 6.364 3,304,111 +0.00(+0.00%)
Aug 10, 2023 6.384 6.420 6.345 6.364 378,100 -0.01(-0.15%)
Aug 09, 2023 6.355 6.423 6.335 6.374 1,048,394 +0.04(+0.62%)
Aug 08, 2023 6.325 6.374 6.320 6.335 382,771 -0.01(-0.15%)
Aug 07, 2023 6.345 6.384 6.335 6.345 436,854 +0.01(+0.15%)
Aug 04, 2023 6.335 6.403 6.325 6.335 492,158 +0.00(+0.00%)
Aug 03, 2023 6.306 6.355 6.296 6.335 485,747 -0.02(-0.31%)
Aug 02, 2023 6.345 6.408 6.306 6.355 544,711 -0.02(-0.31%)
Aug 01, 2023 6.403 6.412 6.364 6.374 700,433 -0.03(-0.46%)
Jul 31, 2023 6.364 6.433 6.355 6.403 393,083 +0.03(+0.46%)
Jul 28, 2023 6.276 6.403 6.267 6.374 1,100,762 +0.15(+2.35%)
Jul 27, 2023 6.316 6.325 6.228 6.228 675,357 -0.06(-0.93%)
Jul 26, 2023 6.257 6.316 6.257 6.286 524,860 +0.00(+0.00%)
Jul 25, 2023 6.247 6.296 6.237 6.286 509,148 +0.03(+0.47%)
Jul 24, 2023 6.257 6.286 6.233 6.257 532,212 -0.01(-0.16%)
Jul 21, 2023 6.296 6.296 6.247 6.267 690,511 +0.01(+0.16%)
Jul 20, 2023 6.247 6.276 6.228 6.257 540,811 +0.00(+0.00%)
Jul 19, 2023 6.218 6.291 6.218 6.257 443,886 +0.02(+0.31%)
Jul 18, 2023 6.198 6.257 6.198 6.237 529,189 +0.05(+0.79%)
Jul 17, 2023 6.169 6.228 6.169 6.189 520,366 +0.01(+0.16%)
Jul 14, 2023 6.267 6.267 6.169 6.179 604,359 -0.09(-1.40%)
Jul 13, 2023 6.286 6.325 6.247 6.267 347,451 +0.02(+0.28%)
Jul 12, 2023 6.249 6.278 6.239 6.249 463,393 +0.04(+0.63%)
Jul 11, 2023 6.220 6.249 6.210 6.210 442,035 -0.01(-0.16%)
Jul 10, 2023 6.181 6.239 6.162 6.220 400,575 +0.03(+0.47%)
Jul 07, 2023 6.094 6.210 6.094 6.191 455,911 +0.06(+0.95%)
Jul 06, 2023 6.113 6.191 6.113 6.133 547,707 -0.07(-1.10%)
Jul 05, 2023 6.220 6.259 6.201 6.201 462,017 -0.05(-0.78%)
Jul 03, 2023 6.239 6.269 6.210 6.249 318,198 +0.06(+0.94%)
Jun 30, 2023 6.181 6.230 6.172 6.191 325,422 +0.03(+0.47%)
Jun 29, 2023 6.191 6.259 6.128 6.162 798,195 -0.06(-0.94%)
Jun 28, 2023 6.162 6.220 6.133 6.220 349,707 +0.10(+1.58%)
Jun 27, 2023 6.113 6.162 6.099 6.123 477,449 +0.01(+0.16%)
Jun 26, 2023 6.152 6.167 6.113 6.113 403,905 -0.04(-0.63%)
Jun 23, 2023 6.133 6.181 6.113 6.152 237,982 +0.02(+0.32%)
Jun 22, 2023 6.142 6.152 6.128 6.133 345,141 -0.03(-0.47%)
Jun 21, 2023 6.172 6.216 6.157 6.162 434,372 -0.03(-0.47%)
Jun 20, 2023 6.181 6.249 6.172 6.191 373,162 -0.03(-0.47%)
Jun 16, 2023 6.220 6.239 6.191 6.220 367,572 -0.01(-0.16%)
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.