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 (%)
May 31, 2022 7.025 7.025 6.962 6.989 509,310 -0.02(-0.26%)
May 27, 2022 6.899 7.052 6.899 7.007 561,679 +0.13(+1.83%)
May 26, 2022 6.711 6.908 6.711 6.881 916,494 +0.18(+2.68%)
May 25, 2022 6.630 6.738 6.630 6.702 658,701 +0.07(+1.08%)
May 24, 2022 6.603 6.648 6.531 6.630 700,097 +0.02(+0.27%)
May 23, 2022 6.603 6.639 6.585 6.612 822,718 +0.02(+0.27%)
May 20, 2022 6.684 6.684 6.581 6.594 522,163 -0.08(-1.21%)
May 19, 2022 6.648 6.711 6.638 6.675 453,348 +0.03(+0.40%)
May 18, 2022 6.729 6.729 6.612 6.648 582,891 -0.10(-1.46%)
May 17, 2022 6.764 6.764 6.684 6.747 633,147 +0.04(+0.67%)
May 16, 2022 6.729 6.773 6.657 6.702 598,114 -0.05(-0.80%)
May 13, 2022 6.729 6.756 6.702 6.756 648,393 +0.08(+1.21%)
May 12, 2022 6.612 6.693 6.585 6.675 924,271 +0.02(+0.24%)
May 11, 2022 6.641 6.793 6.623 6.659 1,137,604 +0.00(+0.00%)
May 10, 2022 6.668 6.721 6.641 6.659 840,487 +0.04(+0.54%)
May 09, 2022 6.713 6.748 6.623 6.623 950,548 -0.12(-1.72%)
May 06, 2022 6.757 6.811 6.695 6.739 755,325 -0.04(-0.66%)
May 05, 2022 6.873 6.962 6.775 6.784 849,403 -0.17(-2.44%)
May 04, 2022 6.864 6.978 6.793 6.953 688,600 +0.10(+1.43%)
May 03, 2022 6.820 6.882 6.820 6.855 820,825 +0.04(+0.65%)
May 02, 2022 6.944 6.944 6.757 6.811 1,113,423 -0.10(-1.42%)
Apr 29, 2022 6.953 7.007 6.909 6.909 593,205 -0.11(-1.52%)
Apr 28, 2022 6.980 7.042 6.953 7.016 490,964 +0.07(+1.03%)
Apr 27, 2022 6.935 7.007 6.926 6.944 536,273 +0.01(+0.13%)
Apr 26, 2022 7.025 7.048 6.935 6.935 1,018,774 -0.12(-1.64%)
Apr 25, 2022 7.042 7.060 6.953 7.051 988,279 +0.00(+0.00%)
Apr 22, 2022 7.025 7.087 7.016 7.051 725,205 +0.01(+0.13%)
Apr 21, 2022 7.114 7.114 6.989 7.042 939,225 -0.04(-0.63%)
Apr 20, 2022 7.051 7.105 7.042 7.087 788,732 +0.05(+0.76%)
Apr 19, 2022 6.998 7.060 6.998 7.033 621,965 +0.01(+0.13%)
Apr 18, 2022 6.962 7.051 6.962 7.025 972,163 +0.02(+0.25%)
Apr 14, 2022 7.087 7.132 6.989 7.007 883,058 -0.08(-1.13%)
Apr 13, 2022 7.105 7.176 7.087 7.087 823,323 -0.03(-0.41%)
Apr 12, 2022 7.213 7.249 7.116 7.116 1,002,911 -0.07(-0.99%)
Apr 11, 2022 7.231 7.236 7.169 7.187 449,300 -0.07(-0.98%)
Apr 08, 2022 7.275 7.342 7.240 7.258 468,135 -0.04(-0.49%)
Apr 07, 2022 7.302 7.372 7.280 7.293 360,718 -0.02(-0.30%)
Apr 06, 2022 7.400 7.435 7.311 7.315 425,590 -0.16(-2.19%)
Apr 05, 2022 7.577 7.612 7.479 7.479 425,016 -0.14(-1.86%)
Apr 04, 2022 7.532 7.621 7.506 7.621 612,882 +0.05(+0.70%)
Apr 01, 2022 7.497 7.568 7.444 7.568 818,413 +0.12(+1.67%)
Mar 31, 2022 7.373 7.488 7.361 7.444 813,469 +0.12(+1.57%)
Mar 30, 2022 7.231 7.364 7.213 7.329 1,129,613 +0.11(+1.47%)
Mar 29, 2022 7.160 7.249 7.129 7.222 544,024 +0.11(+1.49%)
Mar 28, 2022 7.116 7.169 7.098 7.116 710,542 -0.02(-0.25%)
Mar 25, 2022 7.187 7.210 7.098 7.134 731,243 -0.05(-0.74%)
Mar 24, 2022 7.231 7.251 7.178 7.187 594,183 -0.05(-0.73%)
Mar 23, 2022 7.267 7.274 7.213 7.240 638,483 -0.04(-0.49%)
Mar 22, 2022 7.267 7.293 7.258 7.275 595,352 -0.02(-0.24%)
Mar 21, 2022 7.311 7.337 7.236 7.293 706,490 -0.01(-0.12%)
Mar 18, 2022 7.258 7.311 7.253 7.302 511,312 +0.04(+0.49%)
Mar 17, 2022 7.125 7.267 7.107 7.267 632,766 +0.14(+1.99%)
Mar 16, 2022 7.107 7.147 7.032 7.125 728,570 +0.06(+0.88%)
Mar 15, 2022 7.001 7.080 6.987 7.063 935,000 +0.08(+1.14%)
Mar 14, 2022 7.125 7.196 6.974 6.983 916,631 -0.18(-2.47%)
Mar 11, 2022 7.239 7.248 7.151 7.160 553,838 -0.04(-0.49%)
Mar 10, 2022 7.186 7.221 7.160 7.195 488,338 -0.03(-0.37%)
Mar 09, 2022 7.177 7.239 7.173 7.221 620,564 +0.10(+1.36%)
Mar 08, 2022 7.169 7.213 7.107 7.125 1,434,587 -0.10(-1.34%)
Mar 07, 2022 7.371 7.459 7.204 7.221 747,860 -0.17(-2.26%)
Mar 04, 2022 7.424 7.448 7.380 7.389 502,571 -0.07(-0.94%)
Mar 03, 2022 7.477 7.494 7.424 7.459 700,615 +0.02(+0.24%)
Mar 02, 2022 7.415 7.477 7.411 7.442 800,619 +0.02(+0.24%)
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.