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 )

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 28, 2021 8.269 8.320 8.261 8.320 228,070 +0.06(+0.71%)
May 27, 2021 8.295 8.303 8.236 8.261 455,667 -0.03(-0.30%)
May 26, 2021 8.303 8.303 8.236 8.286 298,099 -0.02(-0.20%)
May 25, 2021 8.295 8.303 8.253 8.303 376,887 +0.03(+0.30%)
May 24, 2021 8.244 8.286 8.244 8.278 347,775 +0.03(+0.31%)
May 21, 2021 8.269 8.278 8.236 8.253 334,321 +0.01(+0.10%)
May 20, 2021 8.202 8.261 8.202 8.244 263,734 +0.04(+0.51%)
May 19, 2021 8.126 8.202 8.105 8.202 376,956 +0.03(+0.41%)
May 18, 2021 8.143 8.179 8.135 8.168 341,973 +0.03(+0.31%)
May 17, 2021 8.177 8.194 8.135 8.143 330,517 -0.01(-0.10%)
May 14, 2021 8.168 8.177 8.118 8.152 418,075 +0.04(+0.52%)
May 13, 2021 8.101 8.160 8.076 8.110 470,779 +0.01(+0.11%)
May 12, 2021 8.193 8.220 8.084 8.101 699,627 -0.12(-1.42%)
May 11, 2021 8.268 8.301 8.218 8.218 542,839 -0.09(-1.11%)
May 10, 2021 8.310 8.318 8.297 8.310 357,203 -0.01(-0.10%)
May 07, 2021 8.285 8.318 8.285 8.318 379,378 +0.05(+0.61%)
May 06, 2021 8.301 8.301 8.264 8.268 319,981 -0.03(-0.30%)
May 05, 2021 8.276 8.310 8.126 8.293 387,673 +0.04(+0.51%)
May 04, 2021 8.268 8.291 8.235 8.251 407,721 -0.03(-0.40%)
May 03, 2021 8.251 8.293 8.240 8.285 478,539 +0.08(+1.02%)
Apr 30, 2021 8.251 8.268 8.193 8.201 398,923 -0.05(-0.61%)
Apr 29, 2021 8.210 8.260 8.201 8.251 576,543 +0.04(+0.51%)
Apr 28, 2021 8.226 8.235 8.176 8.210 550,933 -0.01(-0.10%)
Apr 27, 2021 8.235 8.251 8.201 8.218 322,265 -0.03(-0.41%)
Apr 26, 2021 8.251 8.268 8.218 8.251 413,160 +0.02(+0.20%)
Apr 23, 2021 8.210 8.260 8.201 8.235 486,363 +0.03(+0.41%)
Apr 22, 2021 8.176 8.218 8.176 8.201 261,932 +0.03(+0.31%)
Apr 21, 2021 8.118 8.201 8.092 8.176 409,850 +0.03(+0.31%)
Apr 20, 2021 8.151 8.184 8.126 8.151 364,783 -0.01(-0.10%)
Apr 19, 2021 8.201 8.210 8.151 8.159 316,034 -0.03(-0.41%)
Apr 16, 2021 8.176 8.226 8.126 8.193 337,679 -0.02(-0.20%)
Apr 15, 2021 8.151 8.210 8.126 8.210 354,351 +0.08(+1.03%)
Apr 14, 2021 8.126 8.159 8.101 8.126 390,299 +0.00(+0.01%)
Apr 13, 2021 8.101 8.134 8.101 8.126 286,238 +0.01(+0.11%)
Apr 12, 2021 8.084 8.117 8.076 8.117 485,310 +0.02(+0.30%)
Apr 09, 2021 8.067 8.109 8.042 8.092 500,673 +0.04(+0.52%)
Apr 08, 2021 8.067 8.067 8.017 8.051 455,310 +0.00(+0.00%)
Apr 07, 2021 8.076 8.092 8.034 8.051 403,315 -0.02(-0.21%)
Apr 06, 2021 8.067 8.069 8.026 8.067 384,074 +0.00(+0.00%)
Apr 05, 2021 8.059 8.084 8.034 8.067 564,954 +0.00(+0.00%)
Apr 01, 2021 8.109 8.109 8.051 8.067 653,256 -0.02(-0.21%)
Mar 31, 2021 8.059 8.092 8.034 8.084 861,168 +0.04(+0.52%)
Mar 30, 2021 7.934 8.051 7.934 8.042 618,914 +0.10(+1.26%)
Mar 29, 2021 7.918 7.943 7.901 7.943 376,628 +0.02(+0.32%)
Mar 26, 2021 7.893 7.926 7.876 7.918 393,060 +0.04(+0.53%)
Mar 25, 2021 7.834 7.884 7.830 7.876 331,506 +0.04(+0.53%)
Mar 24, 2021 7.851 7.859 7.826 7.834 457,749 +0.02(+0.21%)
Mar 23, 2021 7.793 7.826 7.785 7.818 427,926 +0.03(+0.43%)
Mar 22, 2021 7.760 7.793 7.751 7.785 403,300 +0.04(+0.54%)
Mar 19, 2021 7.751 7.764 7.726 7.743 565,482 -0.01(-0.11%)
Mar 18, 2021 7.768 7.776 7.726 7.751 890,394 -0.02(-0.21%)
Mar 17, 2021 7.743 7.789 7.743 7.768 624,917 +0.01(+0.11%)
Mar 16, 2021 7.776 7.780 7.726 7.760 758,601 -0.02(-0.32%)
Mar 15, 2021 7.834 7.834 7.768 7.785 586,660 -0.03(-0.43%)
Mar 12, 2021 7.843 7.851 7.760 7.818 825,799 -0.04(-0.52%)
Mar 11, 2021 7.859 7.875 7.842 7.859 362,584 +0.02(+0.21%)
Mar 10, 2021 7.851 7.875 7.826 7.842 385,009 +0.02(+0.21%)
Mar 09, 2021 7.818 7.859 7.793 7.826 403,801 +0.06(+0.75%)
Mar 08, 2021 7.785 7.809 7.743 7.768 590,588 +0.00(+0.00%)
Mar 05, 2021 7.809 7.809 7.702 7.768 458,986 +0.00(+0.00%)
Mar 04, 2021 7.809 7.813 7.702 7.768 511,874 -0.02(-0.32%)
Mar 03, 2021 7.751 7.806 7.743 7.793 397,738 +0.02(+0.32%)
Mar 02, 2021 7.743 7.801 7.710 7.768 584,012 +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.