Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,281.50 -5.00 (-0.12%) Dow Futures
33,955.00 -26.00 (-0.08%) Nasdaq Futures
13,508.75 -14.50 (-0.11%) Russell 2000 Futures
1,997.30 -4.40 (-0.22%) Crude Oil
90.64 +0.14 (+0.15%) Gold
1,771.10 -0.10 (-0.01%)
Nuveen Preferred Securities Income Fund (JPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 7.70 | 7.74 | 7.66 | 7.67 | 7.67 | 435,410 |
| Aug 17, 2022 | 7.75 | 7.79 | 7.70 | 7.70 | 7.70 | 275,700 |
| Aug 16, 2022 | 7.85 | 7.86 | 7.80 | 7.84 | 7.84 | 382,400 |
| Aug 15, 2022 | 7.85 | 7.88 | 7.84 | 7.84 | 7.84 | 318,300 |
| Aug 12, 2022 | 7.87 | 7.89 | 7.81 | 7.88 | 7.88 | 303,300 |
| Aug 12, 2022 | 0.044 Dividend | |||||
| Aug 11, 2022 | 7.90 | 7.93 | 7.87 | 7.89 | 7.85 | 330,000 |
| Aug 10, 2022 | 7.84 | 7.90 | 7.80 | 7.89 | 7.85 | 576,300 |
| Aug 09, 2022 | 7.76 | 7.80 | 7.73 | 7.75 | 7.71 | 321,100 |
| Aug 08, 2022 | 7.72 | 7.80 | 7.72 | 7.80 | 7.76 | 399,600 |
| Aug 05, 2022 | 7.75 | 7.79 | 7.70 | 7.72 | 7.68 | 349,500 |
| Aug 04, 2022 | 7.83 | 7.85 | 7.79 | 7.83 | 7.79 | 422,100 |
| Aug 03, 2022 | 7.84 | 7.91 | 7.81 | 7.83 | 7.79 | 430,100 |
| Aug 02, 2022 | 7.89 | 7.97 | 7.79 | 7.79 | 7.75 | 745,800 |
| Aug 01, 2022 | 7.80 | 7.94 | 7.80 | 7.93 | 7.89 | 653,800 |
| Jul 29, 2022 | 7.70 | 7.79 | 7.70 | 7.77 | 7.73 | 430,900 |
| Jul 28, 2022 | 7.55 | 7.70 | 7.53 | 7.69 | 7.65 | 405,500 |
| Jul 27, 2022 | 7.45 | 7.55 | 7.44 | 7.55 | 7.51 | 397,600 |
| Jul 26, 2022 | 7.45 | 7.46 | 7.41 | 7.41 | 7.37 | 271,600 |
| Jul 25, 2022 | 7.47 | 7.51 | 7.43 | 7.43 | 7.39 | 424,400 |
| Jul 22, 2022 | 7.52 | 7.55 | 7.44 | 7.48 | 7.44 | 489,900 |
| Jul 21, 2022 | 7.40 | 7.50 | 7.38 | 7.50 | 7.46 | 603,800 |
| Jul 20, 2022 | 7.36 | 7.41 | 7.30 | 7.41 | 7.37 | 272,200 |
| Jul 19, 2022 | 7.25 | 7.35 | 7.23 | 7.34 | 7.30 | 385,600 |
| Jul 18, 2022 | 7.20 | 7.24 | 7.17 | 7.22 | 7.18 | 480,700 |
| Jul 15, 2022 | 7.16 | 7.20 | 7.11 | 7.16 | 7.12 | 556,100 |
| Jul 14, 2022 | 7.14 | 7.14 | 7.07 | 7.11 | 7.07 | 430,800 |
| Jul 14, 2022 | 0.044 Dividend | |||||
| Jul 13, 2022 | 7.16 | 7.30 | 7.15 | 7.22 | 7.14 | 485,600 |
| Jul 12, 2022 | 7.34 | 7.38 | 7.20 | 7.20 | 7.12 | 344,500 |
| Jul 11, 2022 | 7.34 | 7.35 | 7.32 | 7.33 | 7.24 | 265,900 |
| Jul 08, 2022 | 7.28 | 7.35 | 7.25 | 7.35 | 7.26 | 342,300 |
| Jul 07, 2022 | 7.31 | 7.35 | 7.29 | 7.29 | 7.21 | 315,200 |
| Jul 06, 2022 | 7.27 | 7.35 | 7.26 | 7.30 | 7.22 | 859,600 |
| Jul 05, 2022 | 7.27 | 7.28 | 7.19 | 7.26 | 7.18 | 395,300 |
| Jul 01, 2022 | 7.32 | 7.35 | 7.28 | 7.31 | 7.22 | 527,900 |
| Jun 30, 2022 | 7.20 | 7.26 | 7.18 | 7.26 | 7.18 | 606,100 |
| Jun 29, 2022 | 7.16 | 7.26 | 7.14 | 7.23 | 7.15 | 553,300 |
| Jun 28, 2022 | 7.22 | 7.23 | 7.14 | 7.17 | 7.09 | 449,600 |
| Jun 27, 2022 | 7.24 | 7.24 | 7.17 | 7.19 | 7.11 | 368,700 |
| Jun 24, 2022 | 7.19 | 7.25 | 7.17 | 7.22 | 7.14 | 537,900 |
| Jun 23, 2022 | 7.05 | 7.14 | 7.03 | 7.14 | 7.06 | 594,500 |
| Jun 22, 2022 | 7.01 | 7.09 | 7.00 | 7.02 | 6.94 | 596,000 |
| Jun 21, 2022 | 7.08 | 7.08 | 7.00 | 7.04 | 6.96 | 722,300 |
| Jun 17, 2022 | 7.00 | 7.08 | 7.00 | 7.04 | 6.96 | 811,000 |
| Jun 16, 2022 | 7.16 | 7.16 | 6.98 | 7.00 | 6.92 | 1,010,900 |
| Jun 15, 2022 | 7.17 | 7.28 | 7.11 | 7.27 | 7.19 | 1,255,800 |
| Jun 14, 2022 | 7.19 | 7.24 | 7.12 | 7.15 | 7.07 | 1,055,400 |
| Jun 14, 2022 | 0.048 Dividend | |||||
| Jun 13, 2022 | 7.33 | 7.35 | 7.20 | 7.23 | 7.10 | 1,003,100 |
| Jun 10, 2022 | 7.54 | 7.54 | 7.42 | 7.46 | 7.32 | 627,900 |
| Jun 09, 2022 | 7.67 | 7.70 | 7.58 | 7.60 | 7.46 | 446,900 |
| Jun 08, 2022 | 7.65 | 7.70 | 7.64 | 7.67 | 7.53 | 687,200 |
| Jun 07, 2022 | 7.52 | 7.65 | 7.50 | 7.64 | 7.50 | 524,800 |
| Jun 06, 2022 | 7.56 | 7.60 | 7.52 | 7.54 | 7.40 | 831,800 |
| Jun 03, 2022 | 7.58 | 7.63 | 7.51 | 7.54 | 7.40 | 1,889,100 |
| Jun 02, 2022 | 7.78 | 7.82 | 7.76 | 7.81 | 7.67 | 294,300 |
| Jun 01, 2022 | 7.91 | 7.91 | 7.74 | 7.78 | 7.64 | 674,300 |
| May 31, 2022 | 7.83 | 7.83 | 7.76 | 7.79 | 7.65 | 456,900 |
| May 27, 2022 | 7.69 | 7.86 | 7.69 | 7.81 | 7.67 | 503,900 |
| May 26, 2022 | 7.48 | 7.70 | 7.48 | 7.67 | 7.53 | 822,200 |
| May 25, 2022 | 7.39 | 7.51 | 7.39 | 7.47 | 7.33 | 591,000 |
| May 24, 2022 | 7.36 | 7.41 | 7.28 | 7.39 | 7.26 | 628,100 |
| May 23, 2022 | 7.36 | 7.40 | 7.34 | 7.37 | 7.24 | 738,100 |
| May 20, 2022 | 7.45 | 7.45 | 7.34 | 7.35 | 7.22 | 468,500 |
| May 19, 2022 | 7.41 | 7.48 | 7.40 | 7.44 | 7.30 | 406,700 |
| May 18, 2022 | 7.50 | 7.50 | 7.37 | 7.41 | 7.28 | 522,900 |
| May 17, 2022 | 7.54 | 7.54 | 7.45 | 7.52 | 7.38 | 568,000 |
| May 16, 2022 | 7.50 | 7.55 | 7.42 | 7.47 | 7.33 | 536,600 |
| May 13, 2022 | 7.50 | 7.53 | 7.47 | 7.53 | 7.39 | 581,700 |
| May 12, 2022 | 7.37 | 7.46 | 7.34 | 7.44 | 7.30 | 829,200 |
| May 12, 2022 | 0.048 Dividend | |||||
| May 11, 2022 | 7.45 | 7.62 | 7.43 | 7.47 | 7.29 | 1,014,100 |
| May 10, 2022 | 7.48 | 7.54 | 7.45 | 7.47 | 7.29 | 749,200 |
| May 09, 2022 | 7.53 | 7.57 | 7.43 | 7.43 | 7.25 | 847,400 |
| May 06, 2022 | 7.58 | 7.64 | 7.51 | 7.56 | 7.37 | 673,300 |
| May 05, 2022 | 7.71 | 7.81 | 7.60 | 7.61 | 7.42 | 757,200 |
| May 04, 2022 | 7.70 | 7.83 | 7.62 | 7.80 | 7.61 | 613,800 |
| May 03, 2022 | 7.65 | 7.72 | 7.65 | 7.69 | 7.50 | 731,700 |
| May 02, 2022 | 7.79 | 7.79 | 7.58 | 7.64 | 7.45 | 992,600 |
| Apr 29, 2022 | 7.80 | 7.86 | 7.75 | 7.75 | 7.56 | 528,700 |
| Apr 28, 2022 | 7.83 | 7.90 | 7.80 | 7.87 | 7.68 | 437,700 |
| Apr 27, 2022 | 7.78 | 7.86 | 7.77 | 7.79 | 7.60 | 478,100 |
| Apr 26, 2022 | 7.88 | 7.91 | 7.78 | 7.78 | 7.59 | 908,200 |
| Apr 25, 2022 | 7.90 | 7.92 | 7.80 | 7.91 | 7.72 | 881,000 |
| Apr 22, 2022 | 7.88 | 7.95 | 7.87 | 7.91 | 7.72 | 646,500 |
| Apr 21, 2022 | 7.98 | 7.98 | 7.84 | 7.90 | 7.71 | 837,300 |
| Apr 20, 2022 | 7.91 | 7.97 | 7.90 | 7.95 | 7.76 | 703,100 |
| Apr 19, 2022 | 7.85 | 7.92 | 7.85 | 7.89 | 7.70 | 554,400 |
| Apr 18, 2022 | 7.81 | 7.91 | 7.81 | 7.88 | 7.69 | 866,600 |
| Apr 14, 2022 | 7.95 | 8.00 | 7.84 | 7.86 | 7.67 | 787,200 |
| Apr 13, 2022 | 7.97 | 8.05 | 7.95 | 7.95 | 7.76 | 733,900 |
| Apr 13, 2022 | 0.048 Dividend | |||||
| Apr 12, 2022 | 8.14 | 8.18 | 8.03 | 8.03 | 7.79 | 888,700 |
| Apr 11, 2022 | 8.16 | 8.16 | 8.09 | 8.11 | 7.86 | 398,200 |
| Apr 08, 2022 | 8.21 | 8.29 | 8.17 | 8.19 | 7.94 | 414,800 |
| Apr 07, 2022 | 8.24 | 8.32 | 8.22 | 8.23 | 7.98 | 319,700 |
| Apr 06, 2022 | 8.35 | 8.39 | 8.25 | 8.26 | 8.01 | 377,100 |
| Apr 05, 2022 | 8.55 | 8.59 | 8.44 | 8.44 | 8.18 | 376,600 |
| Apr 04, 2022 | 8.50 | 8.60 | 8.47 | 8.60 | 8.34 | 543,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
