U.S. Markets close in 4 hrs 12 mins

Nuveen Preferred Securities Income Fund (JPS)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.135-0.015 (-0.148%)
As of 11:47AM EDT. Market open.
People also watch
JPCJQCIIMJROHPF
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201710.1210.1410.1110.1410.1498,897
Aug 22, 201710.1310.1610.1210.1510.15299,300
Aug 21, 201710.1710.1710.0710.1110.11364,400
Aug 18, 201710.0610.1910.0410.1610.16472,400
Aug 17, 201710.1710.1810.0710.0710.07418,900
Aug 16, 201710.1510.2210.1410.1710.17399,300
Aug 15, 201710.1210.1510.0910.1410.14505,900
Aug 14, 201710.0810.1710.0810.0910.09424,800
Aug 11, 201710.0010.159.7410.0310.03885,200
Aug 11, 20170.062 Dividend
Aug 10, 201710.3110.3210.0410.0610.001,037,700
Aug 09, 201710.4010.4010.3410.3510.29487,700
Aug 08, 201710.4410.4510.4110.4210.36491,300
Aug 07, 201710.4310.4310.4010.4010.34310,000
Aug 04, 201710.4410.4510.3910.4010.34325,800
Aug 03, 201710.3810.4210.3710.4210.36283,600
Aug 02, 201710.3710.3810.3510.3710.31346,300
Aug 01, 201710.3310.3510.3110.3510.29370,200
Jul 31, 201710.3310.3410.2910.3010.24354,700
Jul 28, 201710.2910.3310.2610.3310.27254,800
Jul 27, 201710.2610.2910.2510.2710.21472,500
Jul 26, 201710.2210.2810.2210.2510.19325,800
Jul 25, 201710.2410.2510.2210.2410.18262,900
Jul 24, 201710.2310.2610.2210.2210.16313,300
Jul 21, 201710.2610.2710.2310.2310.17194,200
Jul 20, 201710.2210.2710.2110.2710.21380,800
Jul 19, 201710.2210.2710.2010.2010.14361,200
Jul 18, 201710.1910.2410.1610.2210.16674,200
Jul 17, 201710.1810.2110.1610.1610.10355,200
Jul 14, 201710.1510.2410.1510.1510.09433,500
Jul 13, 201710.2510.2710.1210.1410.08828,600
Jul 12, 201710.3210.3210.2510.2510.19458,700
Jul 12, 20170.062 Dividend
Jul 11, 201710.3910.4010.3410.3610.23350,800
Jul 10, 201710.3310.4010.3210.3910.26323,600
Jul 07, 201710.3010.3310.2810.3210.20270,000
Jul 06, 201710.2910.3410.2710.3110.19396,600
Jul 05, 201710.3410.3410.2710.3210.20397,900
Jul 03, 201710.2510.3410.2510.3410.21301,600
Jun 30, 201710.2110.2510.1910.2310.11385,300
Jun 29, 201710.2310.2310.1510.1910.07390,500
Jun 28, 201710.1810.2610.1810.2410.12389,500
Jun 27, 201710.1610.1910.1510.1810.06309,600
Jun 26, 201710.1710.1910.1610.1910.07240,300
Jun 23, 201710.1710.1810.1510.1510.03216,600
Jun 22, 201710.1410.1910.1310.1610.04288,000
Jun 21, 201710.1410.1610.1310.1310.01361,500
Jun 20, 201710.1410.1610.1310.1410.02259,200
Jun 19, 201710.1410.1510.1110.1410.02317,700
Jun 16, 201710.1210.1510.1010.1410.02170,300
Jun 15, 201710.0810.1210.0810.109.98355,900
Jun 14, 201710.1010.1410.0910.109.98384,500
Jun 13, 201710.1210.1310.0710.099.97248,200
Jun 13, 20170.062 Dividend
Jun 12, 201710.1210.1610.1210.169.98302,100
Jun 09, 201710.1010.1610.1010.129.94281,700
Jun 08, 201710.1310.1710.1010.119.93264,900
Jun 07, 201710.2010.2010.1310.139.95352,300
Jun 06, 201710.2110.2310.1610.179.99475,800
Jun 05, 201710.2210.2310.1810.1810.00363,600
Jun 02, 201710.1910.2510.1910.2110.02437,700
Jun 01, 201710.1610.1910.1510.1910.01476,400
May 31, 201710.1010.1710.1010.159.97415,000
May 30, 201710.1010.1310.0710.129.94356,000
May 26, 201710.0510.1210.0310.119.93434,600
May 25, 201710.0210.0410.0210.039.85205,700
May 24, 201710.0010.0310.0010.039.85308,700
May 23, 201710.0110.029.9810.019.83328,800
May 22, 20179.9810.009.979.989.80350,600
May 19, 20179.9610.039.969.989.80312,000
May 18, 20179.9510.019.959.969.78369,600
May 17, 20179.969.999.939.979.79418,800
May 16, 20179.9910.009.969.979.79326,300
May 15, 20179.969.989.949.979.79297,000
May 12, 20179.959.999.939.989.80206,500
May 11, 20179.959.989.929.959.77401,900
May 11, 20170.062 Dividend
May 10, 20179.9610.019.949.999.75559,000
May 09, 20179.949.979.929.949.70380,400
May 08, 20179.939.949.919.929.68291,400
May 05, 20179.889.939.879.919.67294,000
May 04, 20179.899.919.849.879.63392,900
May 03, 20179.929.929.879.909.66395,800
May 02, 20179.919.929.899.909.66365,100
May 01, 20179.889.919.869.899.65441,300
Apr 28, 20179.839.889.809.879.63417,700
Apr 27, 20179.789.849.779.829.58481,900
Apr 26, 20179.769.799.769.789.54414,500
Apr 25, 20179.749.799.739.759.51461,000
Apr 24, 20179.729.759.719.749.50443,500
Apr 21, 20179.689.709.679.699.46361,800
Apr 20, 20179.709.719.679.699.46387,600
Apr 19, 20179.729.729.699.709.46373,500
Apr 18, 20179.669.719.669.689.45232,500
Apr 17, 20179.709.719.659.669.43331,900
Apr 13, 20179.699.719.679.719.47281,200
Apr 12, 20179.679.709.659.679.44364,000
Apr 11, 20179.689.689.649.679.44293,400
Apr 11, 20170.062 Dividend
Apr 10, 20179.709.759.699.719.41404,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...