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 (%)
May 28, 2021
8.267
8.317
8.258
8.317
228,138
+0.06(+0.71%)
May 27, 2021
8.292
8.300
8.233
8.258
455,802
-0.03(-0.30%)
May 26, 2021
8.300
8.300
8.233
8.284
298,187
-0.02(-0.20%)
May 25, 2021
8.292
8.300
8.250
8.300
376,999
+0.03(+0.30%)
May 24, 2021
8.242
8.284
8.242
8.275
347,878
+0.03(+0.31%)
May 21, 2021
8.267
8.275
8.233
8.250
334,420
+0.01(+0.10%)
May 20, 2021
8.200
8.258
8.200
8.242
263,812
+0.04(+0.51%)
May 19, 2021
8.124
8.200
8.103
8.200
377,068
+0.03(+0.41%)
May 18, 2021
8.141
8.177
8.132
8.166
342,074
+0.03(+0.31%)
May 17, 2021
8.174
8.191
8.132
8.141
330,614
-0.01(-0.10%)
May 14, 2021
8.166
8.174
8.116
8.149
418,198
+0.04(+0.52%)
May 13, 2021
8.099
8.158
8.074
8.107
470,918
+0.01(+0.11%)
May 12, 2021
8.190
8.218
8.082
8.098
699,834
-0.12(-1.42%)
May 11, 2021
8.266
8.299
8.215
8.215
542,999
-0.09(-1.11%)
May 10, 2021
8.307
8.316
8.295
8.307
357,308
-0.01(-0.10%)
May 07, 2021
8.282
8.316
8.282
8.316
379,491
+0.05(+0.61%)
May 06, 2021
8.299
8.299
8.261
8.266
320,076
-0.03(-0.30%)
May 05, 2021
8.274
8.307
8.124
8.291
387,787
+0.04(+0.51%)
May 04, 2021
8.266
8.288
8.232
8.249
407,841
-0.03(-0.40%)
May 03, 2021
8.249
8.291
8.238
8.282
478,680
+0.08(+1.02%)
Apr 30, 2021
8.249
8.266
8.190
8.199
399,041
-0.05(-0.61%)
Apr 29, 2021
8.207
8.257
8.199
8.249
576,714
+0.04(+0.51%)
Apr 28, 2021
8.224
8.232
8.174
8.207
551,096
-0.01(-0.10%)
Apr 27, 2021
8.232
8.249
8.199
8.215
322,360
-0.03(-0.41%)
Apr 26, 2021
8.249
8.266
8.215
8.249
413,282
+0.02(+0.20%)
Apr 23, 2021
8.207
8.257
8.199
8.232
486,506
+0.03(+0.41%)
Apr 22, 2021
8.174
8.215
8.174
8.199
262,010
+0.03(+0.31%)
Apr 21, 2021
8.115
8.199
8.090
8.174
409,971
+0.03(+0.31%)
Apr 20, 2021
8.149
8.182
8.124
8.149
364,891
-0.01(-0.10%)
Apr 19, 2021
8.199
8.207
8.149
8.157
316,127
-0.03(-0.41%)
Apr 16, 2021
8.174
8.223
8.124
8.190
337,778
-0.02(-0.20%)
Apr 15, 2021
8.149
8.207
8.124
8.207
354,456
+0.08(+1.03%)
Apr 14, 2021
8.124
8.157
8.098
8.124
390,415
+0.00(+0.01%)
Apr 13, 2021
8.098
8.131
8.098
8.123
286,323
+0.01(+0.11%)
Apr 12, 2021
8.082
8.115
8.073
8.114
485,454
+0.02(+0.30%)
Apr 09, 2021
8.065
8.106
8.040
8.090
500,821
+0.04(+0.52%)
Apr 08, 2021
8.065
8.065
8.015
8.048
455,444
+0.00(+0.00%)
Apr 07, 2021
8.073
8.090
8.032
8.048
403,434
-0.02(-0.21%)
Apr 06, 2021
8.065
8.067
8.023
8.065
384,188
+0.00(+0.00%)
Apr 05, 2021
8.057
8.082
8.032
8.065
565,121
+0.00(+0.00%)
Apr 01, 2021
8.106
8.106
8.048
8.065
653,449
-0.02(-0.21%)
Mar 31, 2021
8.057
8.090
8.032
8.082
861,422
+0.04(+0.52%)
Mar 30, 2021
7.932
8.048
7.932
8.040
619,096
+0.10(+1.26%)
Mar 29, 2021
7.915
7.940
7.899
7.940
376,739
+0.02(+0.32%)
Mar 26, 2021
7.890
7.924
7.874
7.915
393,176
+0.04(+0.53%)
Mar 25, 2021
7.832
7.882
7.828
7.874
331,604
+0.04(+0.53%)
Mar 24, 2021
7.849
7.857
7.824
7.832
457,885
+0.02(+0.21%)
Mar 23, 2021
7.791
7.824
7.782
7.815
428,053
+0.03(+0.43%)
Mar 22, 2021
7.757
7.791
7.749
7.782
403,420
+0.04(+0.54%)
Mar 19, 2021
7.749
7.762
7.724
7.741
565,649
-0.01(-0.11%)
Mar 18, 2021
7.766
7.774
7.724
7.749
890,657
-0.02(-0.21%)
Mar 17, 2021
7.741
7.786
7.741
7.766
625,102
+0.01(+0.11%)
Mar 16, 2021
7.774
7.778
7.724
7.757
758,825
-0.02(-0.32%)
Mar 15, 2021
7.832
7.832
7.766
7.782
586,833
-0.03(-0.43%)
Mar 12, 2021
7.840
7.849
7.757
7.815
826,043
-0.04(-0.52%)
Mar 11, 2021
7.857
7.873
7.840
7.857
362,691
+0.02(+0.21%)
Mar 10, 2021
7.848
7.873
7.824
7.840
385,123
+0.02(+0.21%)
Mar 09, 2021
7.815
7.857
7.790
7.824
403,920
+0.06(+0.75%)
Mar 08, 2021
7.782
7.807
7.741
7.766
590,762
+0.00(+0.00%)
Mar 05, 2021
7.807
7.807
7.699
7.766
459,121
+0.00(+0.00%)
Mar 04, 2021
7.807
7.811
7.699
7.766
512,025
-0.02(-0.32%)
Mar 03, 2021
7.749
7.803
7.741
7.790
397,855
+0.02(+0.32%)
Mar 02, 2021
7.741
7.799
7.708
7.766
584,185
+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
.