Nuveen Preferred & Income Securities Fund (JPS) Historical Stock Data

6.21 ↑0.00 (0.00%)
As of November 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, JPS is up 0.05% a day on average. There have been 17 days where Nuveen Preferred & Income Securities Fund closed green and 13 days where JPS closed red.

DateOpenCloseChangeLowHighVolume
2023-11-036.266.21↓$0.05 (-0.80%)6.216.323M
2023-11-026.086.20↑$0.12 (1.97%)6.076.211.04M
2023-11-015.996.05↑$0.06 (1.00%)5.986.050.91M
2023-10-315.945.95↑$0.01 (0.17%)5.946.010.96M
2023-10-305.885.97↑$0.09 (1.53%)5.886.00726.67K
2023-10-275.855.89↑$0.04 (0.68%)5.815.92550.26K
2023-10-265.855.89↑$0.04 (0.68%)5.855.92708.41K
2023-10-255.855.84↓$0.01 (-0.17%)5.835.91580.20K
2023-10-245.805.88↑$0.08 (1.38%)5.805.90716.46K
2023-10-235.835.80↓$0.03 (-0.51%)5.805.85656.36K
2023-10-205.875.86↓$0.01 (-0.17%)5.835.88774.63K
2023-10-195.935.86↓$0.07 (-1.18%)5.865.96562.70K
2023-10-185.925.93↑$0.01 (0.17%)5.915.96516.50K
2023-10-175.905.91↑$0.01 (0.17%)5.885.93532.03K
2023-10-165.905.93↑$0.03 (0.51%)5.905.97793.72K
2023-10-135.955.90↓$0.05 (-0.84%)5.906.01725.64K
2023-10-125.995.95↓$0.04 (-0.67%)5.936.01479.96K
2023-10-116.056.05↑$0.00 (0.00%)6.056.09444.80K
2023-10-105.986.02↑$0.04 (0.67%)5.956.07498.40K
2023-10-095.925.98↑$0.06 (1.01%)5.926.02508.32K
2023-10-065.945.94↑$0.00 (0.00%)5.915.99579.48K
2023-10-056.025.97↓$0.05 (-0.83%)5.976.05583.76K
2023-10-045.986.01↑$0.03 (0.50%)5.986.05644.39K
2023-10-036.065.97↓$0.09 (-1.49%)5.946.091.18M
2023-10-026.206.10↓$0.10 (-1.61%)6.086.20718.67K
2023-09-296.206.17↓$0.03 (-0.48%)6.176.241.02M
2023-09-286.116.17↑$0.06 (0.98%)6.116.20526.17K
2023-09-276.156.15↑$0.00 (0.00%)6.106.18638.01K
2023-09-266.166.10↓$0.06 (-0.97%)6.106.18588.94K
2023-09-256.196.17↓$0.02 (-0.32%)6.166.23537.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$JPS we going up from here

0 Like Report
ufcandstocks41

$JPS where’s the WSB guys at? Still sleeping?

0 Like Report
145zip

$JPS almost go time

0 Like Report
graffititrain

$JPS the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
rikishiiiii

$JPS yes
keep going down
let's go
stop stalling

0 Like Report
glaglewd

$JPS added more calls on that drop

0 Like Report
bearish_stocks_tra

$JPS 50% chance this will go up or down. I am a professional guys.

0 Like Report