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, 2023 6.049 6.111 6.039 6.087 559,901 -0.01(-0.16%)
May 30, 2023 6.039 6.135 6.039 6.097 585,177 +0.07(+1.12%)
May 26, 2023 5.913 6.039 5.913 6.029 435,794 +0.11(+1.79%)
May 25, 2023 5.904 5.938 5.888 5.923 345,872 +0.03(+0.49%)
May 24, 2023 5.962 5.981 5.894 5.894 551,208 -0.08(-1.29%)
May 23, 2023 5.942 6.010 5.942 5.971 430,410 +0.00(+0.00%)
May 22, 2023 5.971 6.000 5.947 5.971 407,750 -0.01(-0.16%)
May 19, 2023 5.933 5.981 5.923 5.981 392,964 +0.08(+1.31%)
May 18, 2023 5.923 5.942 5.904 5.904 388,574 -0.02(-0.33%)
May 17, 2023 5.865 5.957 5.846 5.923 624,669 +0.09(+1.49%)
May 16, 2023 5.817 5.865 5.817 5.836 466,072 -0.01(-0.17%)
May 15, 2023 5.846 5.875 5.807 5.846 478,720 +0.00(+0.00%)
May 12, 2023 5.923 5.952 5.827 5.846 321,664 -0.08(-1.34%)
May 11, 2023 5.925 5.935 5.868 5.925 804,043 +0.02(+0.32%)
May 10, 2023 5.973 6.002 5.906 5.906 518,950 -0.05(-0.81%)
May 09, 2023 5.935 5.968 5.908 5.954 684,137 +0.03(+0.49%)
May 08, 2023 6.002 6.007 5.896 5.925 491,157 -0.06(-0.96%)
May 05, 2023 5.973 6.002 5.920 5.983 450,767 +0.06(+0.97%)
May 04, 2023 5.954 5.954 5.868 5.925 702,305 -0.05(-0.80%)
May 03, 2023 6.088 6.098 5.959 5.973 654,290 -0.10(-1.58%)
May 02, 2023 6.155 6.174 6.021 6.069 694,091 -0.09(-1.40%)
May 01, 2023 6.222 6.230 6.136 6.155 471,310 -0.05(-0.77%)
Apr 28, 2023 6.203 6.232 6.184 6.203 437,295 +0.02(+0.31%)
Apr 27, 2023 6.136 6.189 6.136 6.184 494,744 +0.09(+1.42%)
Apr 26, 2023 6.155 6.165 6.088 6.098 484,461 -0.05(-0.78%)
Apr 25, 2023 6.184 6.203 6.107 6.146 668,774 -0.04(-0.62%)
Apr 24, 2023 6.184 6.213 6.146 6.184 401,314 +0.01(+0.16%)
Apr 21, 2023 6.174 6.184 6.155 6.174 411,611 +0.01(+0.16%)
Apr 20, 2023 6.165 6.203 6.155 6.165 391,032 -0.01(-0.16%)
Apr 19, 2023 6.184 6.213 6.146 6.174 541,272 -0.02(-0.31%)
Apr 18, 2023 6.165 6.194 6.142 6.194 438,668 +0.08(+1.25%)
Apr 17, 2023 6.069 6.146 6.069 6.117 659,165 +0.04(+0.63%)
Apr 14, 2023 6.088 6.125 6.045 6.078 526,328 -0.03(-0.47%)
Apr 13, 2023 6.126 6.146 6.069 6.107 636,072 -0.03(-0.50%)
Apr 12, 2023 6.167 6.186 6.074 6.138 1,061,314 +0.00(+0.00%)
Apr 11, 2023 6.100 6.138 6.071 6.138 777,227 +0.08(+1.26%)
Apr 10, 2023 6.071 6.081 6.024 6.062 635,205 -0.01(-0.16%)
Apr 06, 2023 6.024 6.100 6.003 6.071 1,102,355 +0.05(+0.79%)
Apr 05, 2023 5.938 6.024 5.919 6.024 1,612,000 +0.08(+1.28%)
Apr 04, 2023 6.090 6.100 5.938 5.947 1,335,108 -0.13(-2.19%)
Apr 03, 2023 6.224 6.243 6.033 6.081 1,206,744 -0.08(-1.24%)
Mar 31, 2023 6.147 6.233 6.133 6.157 1,516,537 +0.07(+1.10%)
Mar 30, 2023 6.043 6.109 6.043 6.090 1,023,787 +0.11(+1.91%)
Mar 29, 2023 5.900 5.985 5.843 5.976 1,277,709 +0.15(+2.62%)
Mar 28, 2023 5.823 5.847 5.800 5.823 682,736 +0.02(+0.33%)
Mar 27, 2023 5.804 5.852 5.738 5.804 1,301,976 +0.10(+1.84%)
Mar 24, 2023 5.852 5.862 5.699 5.699 1,126,481 -0.20(-3.39%)
Mar 23, 2023 5.919 5.966 5.852 5.900 934,528 +0.04(+0.65%)
Mar 22, 2023 5.776 5.909 5.766 5.862 1,514,645 +0.10(+1.82%)
Mar 21, 2023 5.671 5.804 5.653 5.757 2,627,720 +0.15(+2.72%)
Mar 20, 2023 5.919 5.938 5.576 5.604 2,245,554 -0.34(-5.77%)
Mar 17, 2023 6.205 6.233 5.928 5.947 844,943 -0.26(-4.15%)
Mar 16, 2023 6.195 6.224 6.057 6.205 1,033,002 +0.02(+0.31%)
Mar 15, 2023 6.195 6.214 6.081 6.186 899,450 -0.13(-2.11%)
Mar 14, 2023 6.395 6.481 6.300 6.319 969,187 +0.05(+0.77%)
Mar 13, 2023 6.375 6.413 6.091 6.271 1,190,817 -0.21(-3.22%)
Mar 10, 2023 6.659 6.697 6.441 6.479 1,107,951 -0.18(-2.70%)
Mar 09, 2023 6.792 6.792 6.659 6.659 344,630 -0.12(-1.82%)
Mar 08, 2023 6.754 6.792 6.726 6.782 377,491 +0.06(+0.84%)
Mar 07, 2023 6.745 6.801 6.726 6.726 472,416 -0.03(-0.42%)
Mar 06, 2023 6.773 6.792 6.754 6.754 349,448 -0.02(-0.28%)
Mar 03, 2023 6.782 6.801 6.763 6.773 340,818 +0.01(+0.14%)
Mar 02, 2023 6.763 6.820 6.735 6.763 436,948 -0.02(-0.28%)
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.