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 (%)
May 28, 2021 9.840 9.900 9.830 9.900 191,666 +0.07(+0.71%)
May 27, 2021 9.870 9.880 9.800 9.830 382,934 -0.03(-0.30%)
May 26, 2021 9.880 9.880 9.800 9.860 250,517 -0.02(-0.20%)
May 25, 2021 9.870 9.880 9.820 9.880 316,729 +0.03(+0.30%)
May 24, 2021 9.810 9.860 9.810 9.850 292,264 +0.03(+0.31%)
May 21, 2021 9.840 9.850 9.800 9.820 280,957 +0.01(+0.10%)
May 20, 2021 9.760 9.830 9.760 9.810 221,637 +0.05(+0.51%)
May 19, 2021 9.670 9.760 9.645 9.760 316,787 +0.04(+0.41%)
May 18, 2021 9.690 9.733 9.680 9.720 287,388 +0.03(+0.31%)
May 17, 2021 9.730 9.750 9.680 9.690 277,760 -0.01(-0.10%)
May 14, 2021 9.720 9.730 9.660 9.700 351,342 +0.05(+0.52%)
May 13, 2021 9.640 9.710 9.610 9.650 395,634 -0.04(-0.41%)
May 12, 2021 9.800 9.833 9.670 9.690 584,889 -0.14(-1.42%)
May 11, 2021 9.890 9.930 9.830 9.830 453,814 -0.11(-1.11%)
May 10, 2021 9.940 9.950 9.925 9.940 298,622 -0.01(-0.10%)
May 07, 2021 9.910 9.950 9.910 9.950 317,161 +0.06(+0.61%)
May 06, 2021 9.930 9.930 9.885 9.890 267,505 -0.03(-0.30%)
May 05, 2021 9.900 9.940 9.720 9.920 324,095 +0.05(+0.51%)
May 04, 2021 9.890 9.917 9.850 9.870 340,855 -0.04(-0.40%)
May 03, 2021 9.870 9.920 9.857 9.910 400,059 +0.10(+1.02%)
Apr 30, 2021 9.870 9.890 9.800 9.810 333,500 -0.06(-0.61%)
Apr 29, 2021 9.820 9.880 9.810 9.870 481,991 +0.05(+0.51%)
Apr 28, 2021 9.840 9.850 9.780 9.820 460,581 -0.01(-0.10%)
Apr 27, 2021 9.850 9.870 9.810 9.830 269,414 -0.04(-0.41%)
Apr 26, 2021 9.870 9.890 9.830 9.870 345,402 +0.02(+0.20%)
Apr 23, 2021 9.820 9.880 9.810 9.850 406,600 +0.04(+0.41%)
Apr 22, 2021 9.780 9.830 9.780 9.810 218,976 +0.03(+0.31%)
Apr 21, 2021 9.710 9.810 9.680 9.780 342,635 +0.03(+0.31%)
Apr 20, 2021 9.750 9.790 9.720 9.750 304,959 -0.01(-0.10%)
Apr 19, 2021 9.810 9.820 9.750 9.760 264,205 -0.04(-0.41%)
Apr 16, 2021 9.780 9.839 9.720 9.800 282,300 -0.02(-0.20%)
Apr 15, 2021 9.750 9.820 9.720 9.820 296,238 +0.10(+1.03%)
Apr 14, 2021 9.720 9.760 9.690 9.720 326,291 -0.05(-0.51%)
Apr 13, 2021 9.740 9.780 9.740 9.770 238,059 +0.01(+0.11%)
Apr 12, 2021 9.720 9.760 9.710 9.759 403,623 +0.03(+0.30%)
Apr 09, 2021 9.700 9.750 9.670 9.730 416,400 +0.05(+0.52%)
Apr 08, 2021 9.700 9.700 9.640 9.680 378,672 +0.00(+0.00%)
Apr 07, 2021 9.710 9.730 9.660 9.680 335,429 -0.02(-0.21%)
Apr 06, 2021 9.700 9.702 9.650 9.700 319,427 +0.00(+0.00%)
Apr 05, 2021 9.690 9.720 9.660 9.700 469,861 +0.00(+0.00%)
Apr 01, 2021 9.750 9.750 9.680 9.700 543,300 -0.02(-0.21%)
Mar 31, 2021 9.690 9.730 9.660 9.720 716,216 +0.05(+0.52%)
Mar 30, 2021 9.540 9.680 9.540 9.670 514,738 +0.12(+1.26%)
Mar 29, 2021 9.520 9.550 9.500 9.550 313,234 +0.03(+0.32%)
Mar 26, 2021 9.490 9.530 9.470 9.520 326,900 +0.05(+0.53%)
Mar 25, 2021 9.420 9.480 9.415 9.470 275,707 +0.05(+0.53%)
Mar 24, 2021 9.440 9.450 9.410 9.420 380,701 +0.02(+0.21%)
Mar 23, 2021 9.370 9.410 9.360 9.400 355,898 +0.04(+0.43%)
Mar 22, 2021 9.330 9.370 9.320 9.360 335,417 +0.05(+0.54%)
Mar 19, 2021 9.320 9.336 9.290 9.310 470,300 -0.01(-0.11%)
Mar 18, 2021 9.340 9.350 9.290 9.320 740,523 -0.02(-0.21%)
Mar 17, 2021 9.310 9.365 9.310 9.340 519,731 +0.01(+0.11%)
Mar 16, 2021 9.350 9.355 9.290 9.330 630,913 -0.03(-0.32%)
Mar 15, 2021 9.420 9.420 9.340 9.360 487,913 -0.04(-0.43%)
Mar 12, 2021 9.430 9.440 9.330 9.400 686,800 -0.10(-1.05%)
Mar 11, 2021 9.500 9.520 9.480 9.500 299,951 +0.02(+0.21%)
Mar 10, 2021 9.490 9.520 9.460 9.480 318,502 +0.02(+0.21%)
Mar 09, 2021 9.450 9.500 9.420 9.460 334,048 +0.07(+0.75%)
Mar 08, 2021 9.410 9.440 9.360 9.390 488,569 +0.00(+0.00%)
Mar 05, 2021 9.440 9.440 9.310 9.390 379,700 +0.00(+0.00%)
Mar 04, 2021 9.440 9.445 9.310 9.390 423,452 -0.03(-0.32%)
Mar 03, 2021 9.370 9.436 9.360 9.420 329,032 +0.03(+0.32%)
Mar 02, 2021 9.360 9.430 9.320 9.390 483,129 +0.02(+0.21%)
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.