Nuveen Preferred Securities Income Fund - JPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	6.26	6.21	6.21	6.32	6.21	3M
November 02, 2023	6.08	6.2	6.2	6.21	6.07	1.04M
November 01, 2023	5.99	6.05	6.05	6.05	5.98	907,412
October 31, 2023	5.94	5.95	5.91	6.01	5.94	962,363
October 30, 2023	5.88	5.97	5.93	6	5.88	727,067
October 27, 2023	5.85	5.89	5.85	5.92	5.81	550,548
October 26, 2023	5.85	5.89	5.89	5.92	5.85	708,600
October 25, 2023	5.85	5.84	5.84	5.91	5.83	580,200
October 24, 2023	5.8	5.88	5.88	5.9	5.8	716,500
October 23, 2023	5.83	5.8	5.8	5.85	5.8	656,400
October 20, 2023	5.87	5.86	5.86	5.88	5.83	774,700
October 19, 2023	5.93	5.86	5.86	5.96	5.86	562,700
October 18, 2023	5.92	5.93	5.93	5.96	5.91	516,500
October 17, 2023	5.9	5.91	5.91	5.93	5.88	532,000
October 16, 2023	5.9	5.93	5.93	5.97	5.9	793,700
October 13, 2023	5.95	5.9	5.9	6.01	5.9	725,600
October 12, 2023	5.99	5.95	5.95	6.01	5.93	480,300
October 11, 2023	6.05	6.05	6.01	6.09	6.05	445,800
October 10, 2023	5.98	6.02	5.98	6.07	5.95	498,400
October 09, 2023	5.92	5.98	5.94	6.02	5.92	508,300
October 06, 2023	5.94	5.94	5.9	5.99	5.91	584,700
October 05, 2023	6.02	5.97	5.93	6.06	5.97	584,200
October 04, 2023	5.98	6.01	5.97	6.05	5.98	644,400
October 03, 2023	6.06	5.97	5.93	6.09	5.94	1.18M
October 02, 2023	6.2	6.1	6.06	6.2	6.08	718,700
September 29, 2023	6.2	6.17	6.13	6.24	6.17	1.02M
September 28, 2023	6.11	6.17	6.13	6.2	6.11	526,200
September 27, 2023	6.15	6.15	6.11	6.18	6.1	638,000
September 26, 2023	6.16	6.1	6.06	6.18	6.1	588,900
September 25, 2023	6.19	6.17	6.13	6.23	6.16	537,800
September 22, 2023	6.17	6.21	6.17	6.24	6.17	265,800
September 21, 2023	6.2	6.17	6.13	6.25	6.17	386,500
September 20, 2023	6.26	6.26	6.22	6.31	6.26	367,500
September 19, 2023	6.22	6.24	6.2	6.27	6.22	626,100
September 18, 2023	6.21	6.23	6.19	6.26	6.21	540,700
September 15, 2023	6.23	6.23	6.19	6.26	6.21	439,700
September 14, 2023	6.29	6.26	6.22	6.3	6.25	467,500
September 13, 2023	6.25	6.28	6.2	6.32	6.24	428,500
September 12, 2023	6.3	6.26	6.18	6.32	6.23	697,100
September 11, 2023	6.36	6.32	6.24	6.37	6.3	696,500
September 08, 2023	6.36	6.37	6.29	6.38	6.3	797,900
September 07, 2023	6.31	6.35	6.27	6.36	6.29	481,500
September 06, 2023	6.33	6.31	6.23	6.38	6.31	450,200
September 05, 2023	6.35	6.34	6.26	6.38	6.32	551,500
September 01, 2023	6.45	6.37	6.29	6.46	6.35	529,600
August 31, 2023	6.38	6.41	6.33	6.42	6.38	334,700
August 30, 2023	6.36	6.38	6.3	6.41	6.36	422,600
August 29, 2023	6.33	6.36	6.28	6.41	6.32	478,300
August 28, 2023	6.34	6.35	6.27	6.38	6.34	688,300
August 25, 2023	6.29	6.33	6.25	6.35	6.29	419,600
August 24, 2023	6.35	6.29	6.21	6.38	6.29	421,700
August 23, 2023	6.34	6.35	6.27	6.38	6.34	312,400
August 22, 2023	6.29	6.33	6.25	6.36	6.26	1.25M
August 21, 2023	6.3	6.29	6.21	6.33	6.29	501,700
August 18, 2023	6.27	6.32	6.24	6.36	6.27	384,200
August 17, 2023	6.31	6.3	6.22	6.33	6.27	817,000
August 16, 2023	6.35	6.28	6.2	6.39	6.28	445,500
August 15, 2023	6.47	6.38	6.3	6.49	6.37	512,100
August 14, 2023	6.47	6.49	6.41	6.51	6.45	551,800
August 11, 2023	6.52	6.52	6.4	6.57	6.49	3.23M

Nuveen Preferred Securities Income Fund (JPS) NYSE