Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nuveen Preferred Securities Income Fund (JPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.67-0.03 (-0.39%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20227.707.747.667.677.67435,410
Aug 17, 20227.757.797.707.707.70275,700
Aug 16, 20227.857.867.807.847.84382,400
Aug 15, 20227.857.887.847.847.84318,300
Aug 12, 20227.877.897.817.887.88303,300
Aug 12, 20220.044 Dividend
Aug 11, 20227.907.937.877.897.85330,000
Aug 10, 20227.847.907.807.897.85576,300
Aug 09, 20227.767.807.737.757.71321,100
Aug 08, 20227.727.807.727.807.76399,600
Aug 05, 20227.757.797.707.727.68349,500
Aug 04, 20227.837.857.797.837.79422,100
Aug 03, 20227.847.917.817.837.79430,100
Aug 02, 20227.897.977.797.797.75745,800
Aug 01, 20227.807.947.807.937.89653,800
Jul 29, 20227.707.797.707.777.73430,900
Jul 28, 20227.557.707.537.697.65405,500
Jul 27, 20227.457.557.447.557.51397,600
Jul 26, 20227.457.467.417.417.37271,600
Jul 25, 20227.477.517.437.437.39424,400
Jul 22, 20227.527.557.447.487.44489,900
Jul 21, 20227.407.507.387.507.46603,800
Jul 20, 20227.367.417.307.417.37272,200
Jul 19, 20227.257.357.237.347.30385,600
Jul 18, 20227.207.247.177.227.18480,700
Jul 15, 20227.167.207.117.167.12556,100
Jul 14, 20227.147.147.077.117.07430,800
Jul 14, 20220.044 Dividend
Jul 13, 20227.167.307.157.227.14485,600
Jul 12, 20227.347.387.207.207.12344,500
Jul 11, 20227.347.357.327.337.24265,900
Jul 08, 20227.287.357.257.357.26342,300
Jul 07, 20227.317.357.297.297.21315,200
Jul 06, 20227.277.357.267.307.22859,600
Jul 05, 20227.277.287.197.267.18395,300
Jul 01, 20227.327.357.287.317.22527,900
Jun 30, 20227.207.267.187.267.18606,100
Jun 29, 20227.167.267.147.237.15553,300
Jun 28, 20227.227.237.147.177.09449,600
Jun 27, 20227.247.247.177.197.11368,700
Jun 24, 20227.197.257.177.227.14537,900
Jun 23, 20227.057.147.037.147.06594,500
Jun 22, 20227.017.097.007.026.94596,000
Jun 21, 20227.087.087.007.046.96722,300
Jun 17, 20227.007.087.007.046.96811,000
Jun 16, 20227.167.166.987.006.921,010,900
Jun 15, 20227.177.287.117.277.191,255,800
Jun 14, 20227.197.247.127.157.071,055,400
Jun 14, 20220.048 Dividend
Jun 13, 20227.337.357.207.237.101,003,100
Jun 10, 20227.547.547.427.467.32627,900
Jun 09, 20227.677.707.587.607.46446,900
Jun 08, 20227.657.707.647.677.53687,200
Jun 07, 20227.527.657.507.647.50524,800
Jun 06, 20227.567.607.527.547.40831,800
Jun 03, 20227.587.637.517.547.401,889,100
Jun 02, 20227.787.827.767.817.67294,300
Jun 01, 20227.917.917.747.787.64674,300
May 31, 20227.837.837.767.797.65456,900
May 27, 20227.697.867.697.817.67503,900
May 26, 20227.487.707.487.677.53822,200
May 25, 20227.397.517.397.477.33591,000
May 24, 20227.367.417.287.397.26628,100
May 23, 20227.367.407.347.377.24738,100
May 20, 20227.457.457.347.357.22468,500
May 19, 20227.417.487.407.447.30406,700
May 18, 20227.507.507.377.417.28522,900
May 17, 20227.547.547.457.527.38568,000
May 16, 20227.507.557.427.477.33536,600
May 13, 20227.507.537.477.537.39581,700
May 12, 20227.377.467.347.447.30829,200
May 12, 20220.048 Dividend
May 11, 20227.457.627.437.477.291,014,100
May 10, 20227.487.547.457.477.29749,200
May 09, 20227.537.577.437.437.25847,400
May 06, 20227.587.647.517.567.37673,300
May 05, 20227.717.817.607.617.42757,200
May 04, 20227.707.837.627.807.61613,800
May 03, 20227.657.727.657.697.50731,700
May 02, 20227.797.797.587.647.45992,600
Apr 29, 20227.807.867.757.757.56528,700
Apr 28, 20227.837.907.807.877.68437,700
Apr 27, 20227.787.867.777.797.60478,100
Apr 26, 20227.887.917.787.787.59908,200
Apr 25, 20227.907.927.807.917.72881,000
Apr 22, 20227.887.957.877.917.72646,500
Apr 21, 20227.987.987.847.907.71837,300
Apr 20, 20227.917.977.907.957.76703,100
Apr 19, 20227.857.927.857.897.70554,400
Apr 18, 20227.817.917.817.887.69866,600
Apr 14, 20227.958.007.847.867.67787,200
Apr 13, 20227.978.057.957.957.76733,900
Apr 13, 20220.048 Dividend
Apr 12, 20228.148.188.038.037.79888,700
Apr 11, 20228.168.168.098.117.86398,200
Apr 08, 20228.218.298.178.197.94414,800
Apr 07, 20228.248.328.228.237.98319,700
Apr 06, 20228.358.398.258.268.01377,100
Apr 05, 20228.558.598.448.448.18376,600
Apr 04, 20228.508.608.478.608.34543,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement