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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-11-03 | 6.26 | 6.21 | ↓$0.05 (-0.80%) | 6.21 | 6.32 | 3M |
2023-11-02 | 6.08 | 6.20 | ↑$0.12 (1.97%) | 6.07 | 6.21 | 1.04M |
2023-11-01 | 5.99 | 6.05 | ↑$0.06 (1.00%) | 5.98 | 6.05 | 0.91M |
2023-10-31 | 5.94 | 5.95 | ↑$0.01 (0.17%) | 5.94 | 6.01 | 0.96M |
2023-10-30 | 5.88 | 5.97 | ↑$0.09 (1.53%) | 5.88 | 6.00 | 726.67K |
2023-10-27 | 5.85 | 5.89 | ↑$0.04 (0.68%) | 5.81 | 5.92 | 550.26K |
2023-10-26 | 5.85 | 5.89 | ↑$0.04 (0.68%) | 5.85 | 5.92 | 708.41K |
2023-10-25 | 5.85 | 5.84 | ↓$0.01 (-0.17%) | 5.83 | 5.91 | 580.20K |
2023-10-24 | 5.80 | 5.88 | ↑$0.08 (1.38%) | 5.80 | 5.90 | 716.46K |
2023-10-23 | 5.83 | 5.80 | ↓$0.03 (-0.51%) | 5.80 | 5.85 | 656.36K |
2023-10-20 | 5.87 | 5.86 | ↓$0.01 (-0.17%) | 5.83 | 5.88 | 774.63K |
2023-10-19 | 5.93 | 5.86 | ↓$0.07 (-1.18%) | 5.86 | 5.96 | 562.70K |
2023-10-18 | 5.92 | 5.93 | ↑$0.01 (0.17%) | 5.91 | 5.96 | 516.50K |
2023-10-17 | 5.90 | 5.91 | ↑$0.01 (0.17%) | 5.88 | 5.93 | 532.03K |
2023-10-16 | 5.90 | 5.93 | ↑$0.03 (0.51%) | 5.90 | 5.97 | 793.72K |
2023-10-13 | 5.95 | 5.90 | ↓$0.05 (-0.84%) | 5.90 | 6.01 | 725.64K |
2023-10-12 | 5.99 | 5.95 | ↓$0.04 (-0.67%) | 5.93 | 6.01 | 479.96K |
2023-10-11 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 6.05 | 6.09 | 444.80K |
2023-10-10 | 5.98 | 6.02 | ↑$0.04 (0.67%) | 5.95 | 6.07 | 498.40K |
2023-10-09 | 5.92 | 5.98 | ↑$0.06 (1.01%) | 5.92 | 6.02 | 508.32K |
2023-10-06 | 5.94 | 5.94 | ↑$0.00 (0.00%) | 5.91 | 5.99 | 579.48K |
2023-10-05 | 6.02 | 5.97 | ↓$0.05 (-0.83%) | 5.97 | 6.05 | 583.76K |
2023-10-04 | 5.98 | 6.01 | ↑$0.03 (0.50%) | 5.98 | 6.05 | 644.39K |
2023-10-03 | 6.06 | 5.97 | ↓$0.09 (-1.49%) | 5.94 | 6.09 | 1.18M |
2023-10-02 | 6.20 | 6.10 | ↓$0.10 (-1.61%) | 6.08 | 6.20 | 718.67K |
2023-09-29 | 6.20 | 6.17 | ↓$0.03 (-0.48%) | 6.17 | 6.24 | 1.02M |
2023-09-28 | 6.11 | 6.17 | ↑$0.06 (0.98%) | 6.11 | 6.20 | 526.17K |
2023-09-27 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.10 | 6.18 | 638.01K |
2023-09-26 | 6.16 | 6.10 | ↓$0.06 (-0.97%) | 6.10 | 6.18 | 588.94K |
2023-09-25 | 6.19 | 6.17 | ↓$0.02 (-0.32%) | 6.16 | 6.23 | 537.72K |
Create an account or log in to view more rows.
$JPS come back next earning
$JPS we going up from here
$JPS where’s the WSB guys at? Still sleeping?
$JPS almost go time
$JPS the best advice has been no stop losses. Would have cost a fortune!!!
$JPS Mindset is key
$JPS yes
keep going down
let's go
stop stalling
$JPS When in doubt
zoom out. ??
$JPS added more calls on that drop
$JPS 50% chance this will go up or down. I am a professional guys.