Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 03, 2023
6.210
0
+0.01(+0.16%)
Nov 02, 2023
6.080
6.210
6.070
6.200
1,043,333
+0.19(+3.09%)
Nov 01, 2023
5.954
6.014
5.940
6.014
912,828
+0.10(+1.68%)
Oct 31, 2023
5.905
5.974
5.905
5.915
968,107
-0.02(-0.33%)
Oct 30, 2023
5.845
5.964
5.845
5.935
731,407
+0.08(+1.36%)
Oct 27, 2023
5.815
5.885
5.776
5.855
553,834
+0.00(+0.00%)
Oct 26, 2023
5.815
5.887
5.815
5.855
712,837
+0.05(+0.86%)
Oct 25, 2023
5.815
5.875
5.796
5.805
583,663
-0.04(-0.68%)
Oct 24, 2023
5.766
5.865
5.766
5.845
720,747
+0.08(+1.38%)
Oct 23, 2023
5.795
5.815
5.766
5.766
660,273
-0.06(-1.02%)
Oct 20, 2023
5.835
5.845
5.790
5.825
779,306
+0.00(+0.00%)
Oct 19, 2023
5.895
5.920
5.825
5.825
566,067
-0.07(-1.18%)
Oct 18, 2023
5.885
5.925
5.875
5.895
519,585
+0.02(+0.34%)
Oct 17, 2023
5.865
5.895
5.840
5.875
535,201
-0.02(-0.34%)
Oct 16, 2023
5.865
5.935
5.865
5.895
798,457
+0.03(+0.51%)
Oct 13, 2023
5.915
5.974
5.860
5.865
729,974
-0.05(-0.84%)
Oct 12, 2023
5.954
5.972
5.895
5.915
483,126
-0.06(-1.03%)
Oct 11, 2023
5.976
6.018
5.976
5.976
451,346
+0.03(+0.50%)
Oct 10, 2023
5.907
5.996
5.878
5.947
504,542
+0.04(+0.67%)
Oct 09, 2023
5.848
5.947
5.848
5.907
514,582
+0.04(+0.67%)
Oct 06, 2023
5.868
5.917
5.838
5.868
591,929
-0.03(-0.50%)
Oct 05, 2023
5.947
5.986
5.897
5.897
591,401
-0.04(-0.67%)
Oct 04, 2023
5.907
5.971
5.907
5.937
652,329
+0.04(+0.67%)
Oct 03, 2023
5.986
6.016
5.868
5.897
1,189,938
-0.13(-2.13%)
Oct 02, 2023
6.125
6.125
6.006
6.026
727,531
-0.07(-1.13%)
Sep 29, 2023
6.125
6.164
6.095
6.095
1,034,273
+0.00(+0.00%)
Sep 28, 2023
6.036
6.120
6.036
6.095
532,658
+0.02(+0.33%)
Sep 27, 2023
6.075
6.105
6.026
6.075
645,877
+0.05(+0.82%)
Sep 26, 2023
6.085
6.105
6.026
6.026
596,197
-0.07(-1.13%)
Sep 25, 2023
6.115
6.134
6.085
6.095
544,473
-0.04(-0.64%)
Sep 22, 2023
6.095
6.164
6.095
6.134
269,038
+0.04(+0.65%)
Sep 21, 2023
6.125
6.174
6.095
6.095
391,252
-0.09(-1.44%)
Sep 20, 2023
6.184
6.233
6.184
6.184
372,033
+0.02(+0.32%)
Sep 19, 2023
6.144
6.194
6.144
6.164
633,846
+0.01(+0.16%)
Sep 18, 2023
6.134
6.184
6.129
6.154
547,360
+0.00(+0.00%)
Sep 15, 2023
6.154
6.179
6.134
6.154
445,094
-0.03(-0.48%)
Sep 14, 2023
6.213
6.223
6.174
6.184
473,272
+0.02(+0.29%)
Sep 13, 2023
6.137
6.205
6.127
6.166
436,392
+0.02(+0.32%)
Sep 12, 2023
6.186
6.205
6.117
6.146
710,015
-0.06(-0.95%)
Sep 11, 2023
6.245
6.254
6.181
6.205
709,418
-0.05(-0.78%)
Sep 08, 2023
6.245
6.264
6.186
6.254
812,623
+0.02(+0.31%)
Sep 07, 2023
6.195
6.245
6.176
6.235
490,436
+0.04(+0.63%)
Sep 06, 2023
6.215
6.264
6.195
6.195
458,521
-0.03(-0.47%)
Sep 05, 2023
6.235
6.264
6.205
6.225
561,654
-0.03(-0.47%)
Sep 01, 2023
6.333
6.343
6.235
6.254
539,396
-0.04(-0.62%)
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
6.408
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%)
Jun 15, 2023
6.220
6.269
6.215
6.230
513,039
-0.01(-0.16%)
Jun 14, 2023
6.239
6.259
6.210
6.239
487,981
-0.02(-0.34%)
Jun 13, 2023
6.309
6.333
6.261
6.261
409,699
-0.04(-0.61%)
Jun 12, 2023
6.319
6.338
6.280
6.299
311,771
-0.02(-0.31%)
Jun 09, 2023
6.290
6.348
6.270
6.319
405,682
+0.05(+0.77%)
Jun 08, 2023
6.275
6.290
6.232
6.270
364,548
+0.01(+0.15%)
Jun 07, 2023
6.222
6.290
6.222
6.261
379,672
+0.04(+0.62%)
Jun 06, 2023
6.174
6.270
6.174
6.222
597,144
+0.03(+0.47%)
Jun 05, 2023
6.270
6.290
6.193
6.193
408,597
-0.07(-1.08%)
Jun 02, 2023
6.261
6.299
6.232
6.261
717,786
+0.03(+0.46%)
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
.