JPS - Nuveen Preferred Securities Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201710.2110.2410.1910.2210.22252,900
Nov 16, 201710.1310.2210.1310.2010.20348,500
Nov 15, 201710.1210.1410.0410.0910.09438,300
Nov 14, 201710.2610.2710.1410.1410.14540,000
Nov 14, 20170.062 Dividend
Nov 13, 201710.3310.3610.2910.3110.25340,700
Nov 10, 201710.3210.3510.3110.3310.27260,600
Nov 09, 201710.3210.3510.2710.3510.29404,600
Nov 08, 201710.4010.4110.3310.3410.28282,100
Nov 07, 201710.3610.4010.3510.3910.33381,100
Nov 06, 201710.3210.3710.3210.3510.29287,500
Nov 03, 201710.3410.3710.3110.3310.27476,200
Nov 02, 201710.3310.3510.3110.3410.28322,500
Nov 01, 201710.3410.3410.2910.3310.27297,900
Oct 31, 201710.2910.3110.2710.2910.23243,500
Oct 30, 201710.2510.2810.2510.2810.22309,600
Oct 27, 201710.2010.2810.1910.2210.16342,100
Oct 26, 201710.2010.2410.1710.1710.11375,600
Oct 25, 201710.3010.3010.1610.2210.16579,700
Oct 24, 201710.3010.3210.2610.3210.26302,500
Oct 23, 201710.2910.3610.2510.2610.20532,900
Oct 20, 201710.3210.3610.3010.3110.25294,700
Oct 19, 201710.2610.3510.2610.3410.28351,900
Oct 18, 201710.3710.3710.2810.3110.25452,800
Oct 17, 201710.3710.3910.3610.3710.31245,800
Oct 16, 201710.3610.4010.3610.3610.30284,600
Oct 13, 201710.3810.3810.3510.3710.31220,700
Oct 12, 201710.3610.4010.3510.3810.32295,100
Oct 12, 20170.062 Dividend
Oct 11, 201710.4310.4610.3910.3910.27380,100
Oct 10, 201710.4410.4410.4010.4310.31432,300
Oct 09, 201710.4110.4510.3810.4310.31219,200
Oct 06, 201710.3910.4210.3510.4010.28289,700
Oct 05, 201710.4310.4610.4010.4010.28405,700
Oct 04, 201710.4610.4610.4110.4210.30292,400
Oct 03, 201710.4410.4610.4110.4510.33395,000
Oct 02, 201710.4310.4510.3910.4110.29373,700
Sep 29, 201710.3610.4110.3610.4110.29288,700
Sep 28, 201710.3410.4110.3310.3610.24366,100
Sep 27, 201710.3910.3910.3310.3310.21276,900
Sep 26, 201710.3410.4010.3310.3910.27348,800
Sep 25, 201710.3510.3610.3310.3510.23258,500
Sep 22, 201710.2910.3610.2610.3310.21290,400
Sep 21, 201710.3010.3110.2710.2910.17307,000
Sep 20, 201710.3010.3310.2610.3110.19248,200
Sep 19, 201710.2510.2910.2310.2810.16309,300
Sep 18, 201710.2610.2910.2310.2310.11339,500
Sep 15, 201710.3010.3010.2410.2610.14341,000
Sep 14, 201710.2910.3210.2610.2810.16346,800
Sep 14, 20170.062 Dividend
Sep 13, 201710.3310.3510.3110.3410.16407,900
Sep 12, 201710.2710.3310.2710.3310.15416,400
Sep 11, 201710.2610.2910.2510.2710.09306,000
Sep 08, 201710.2310.2710.2210.2410.06294,600
Sep 07, 201710.2510.2810.2210.2610.08398,900
Sep 06, 201710.2610.2610.2110.2310.05283,400
Sep 05, 201710.3010.3210.2210.2210.04445,500
Sep 01, 201710.2510.3210.2310.2710.09652,800
Aug 31, 201710.1910.2610.1510.2110.03444,800
Aug 30, 201710.2110.2310.1510.169.98208,700
Aug 29, 201710.1810.2410.1710.2110.03422,000
Aug 28, 201710.1710.2210.1710.2010.02354,300
Aug 25, 201710.1310.1810.1310.179.99344,300
Aug 24, 201710.1510.1510.1010.129.94353,200
Aug 23, 201710.1210.1410.1110.129.94292,600
Aug 22, 201710.1310.1610.1210.159.97299,300
Aug 21, 201710.1710.1710.0710.119.93364,400
Aug 18, 201710.0610.1910.0410.169.98472,400
Aug 17, 201710.1710.1810.0710.079.89418,900
Aug 16, 201710.1510.2210.1410.179.99399,300
Aug 15, 201710.1210.1510.0910.149.96505,900
Aug 14, 201710.0810.1710.0810.099.91424,800
Aug 11, 201710.0010.159.7410.039.85885,200
Aug 11, 20170.062 Dividend
Aug 10, 201710.3110.3210.0410.069.821,037,700
Aug 09, 201710.4010.4010.3410.3510.10487,700
Aug 08, 201710.4410.4510.4110.4210.17491,300
Aug 07, 201710.4310.4310.4010.4010.15310,000
Aug 04, 201710.4410.4510.3910.4010.15325,800
Aug 03, 201710.3810.4210.3710.4210.17283,600
Aug 02, 201710.3710.3810.3510.3710.12346,300
Aug 01, 201710.3310.3510.3110.3510.10370,200
Jul 31, 201710.3310.3410.2910.3010.05354,700
Jul 28, 201710.2910.3310.2610.3310.08254,800
Jul 27, 201710.2610.2910.2510.2710.02472,500
Jul 26, 201710.2210.2810.2210.2510.00325,800
Jul 25, 201710.2410.2510.2210.2410.00262,900
Jul 24, 201710.2310.2610.2210.229.98313,300
Jul 21, 201710.2610.2710.2310.239.99194,200
Jul 20, 201710.2210.2710.2110.2710.02380,800
Jul 19, 201710.2210.2710.2010.209.96361,200
Jul 18, 201710.1910.2410.1610.229.98674,200
Jul 17, 201710.1810.2110.1610.169.92355,200
Jul 14, 201710.1510.2410.1510.159.91433,500
Jul 13, 201710.2510.2710.1210.149.90828,600
Jul 12, 201710.3210.3210.2510.2510.00458,700
Jul 12, 20170.062 Dividend
Jul 11, 201710.3910.4010.3410.3610.05350,800
Jul 10, 201710.3310.4010.3210.3910.08323,600
Jul 07, 201710.3010.3310.2810.3210.01270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...