Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Preferred & Income Securities Fund (NY: JPS )

6.210 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.860 5.909 5.854 5.909 1,025,769 +0.03(+0.52%)
Jan 30, 2017 5.848 5.878 5.829 5.878 1,198,057 +0.02(+0.42%)
Jan 27, 2017 5.835 5.860 5.823 5.854 1,174,045 +0.02(+0.42%)
Jan 26, 2017 5.786 5.829 5.786 5.829 638,476 +0.04(+0.64%)
Jan 25, 2017 5.811 5.829 5.759 5.792 1,893,014 -0.03(-0.53%)
Jan 24, 2017 5.817 5.829 5.787 5.823 633,813 +0.02(+0.32%)
Jan 23, 2017 5.786 5.811 5.762 5.805 691,774 +0.05(+0.85%)
Jan 20, 2017 5.749 5.808 5.731 5.755 882,812 +0.01(+0.11%)
Jan 19, 2017 5.780 5.786 5.737 5.749 957,415 -0.03(-0.53%)
Jan 18, 2017 5.817 5.817 5.749 5.780 1,089,497 -0.03(-0.53%)
Jan 17, 2017 5.792 5.823 5.786 5.811 1,135,629 +0.03(+0.53%)
Jan 13, 2017 5.780 5.780 5.780 0 +0.02(+0.43%)
Jan 12, 2017 5.768 5.780 5.755 5.755 818,401 -0.03(-0.53%)
Jan 11, 2017 5.749 5.798 5.725 5.786 1,149,926 +0.04(+0.66%)
Jan 10, 2017 5.736 5.760 5.713 5.748 1,000,970 +0.02(+0.43%)
Jan 09, 2017 5.687 5.736 5.675 5.724 1,070,944 +0.06(+1.08%)
Jan 06, 2017 5.711 5.721 5.650 5.663 1,658,313 -0.07(-1.17%)
Jan 05, 2017 5.754 5.754 5.669 5.730 2,891,628 -0.02(-0.42%)
Jan 04, 2017 5.754 5.772 5.693 5.754 2,371,853 -0.01(-0.21%)
Jan 03, 2017 5.711 5.766 5.705 5.766 2,040,554 +0.09(+1.50%)
Dec 30, 2016 5.681 5.681 5.681 0 +0.01(+0.11%)
Dec 29, 2016 5.638 5.675 5.620 5.675 1,707,542 +0.07(+1.31%)
Dec 28, 2016 5.504 5.614 5.492 5.602 3,020,838 +0.13(+2.46%)
Dec 27, 2016 5.535 5.535 5.461 5.467 914,412 -0.02(-0.33%)
Dec 23, 2016 5.486 5.486 5.486 0 +0.02(+0.33%)
Dec 22, 2016 5.455 5.501 5.431 5.467 848,528 +0.02(+0.45%)
Dec 21, 2016 5.412 5.473 5.406 5.443 838,814 +0.02(+0.34%)
Dec 20, 2016 5.449 5.449 5.400 5.425 813,250 -0.01(-0.22%)
Dec 19, 2016 5.443 5.486 5.437 5.437 1,043,758 -0.02(-0.45%)
Dec 16, 2016 5.431 5.473 5.415 5.461 1,019,539 +0.03(+0.56%)
Dec 15, 2016 5.339 5.431 5.339 5.431 1,425,014 +0.05(+1.02%)
Dec 14, 2016 5.376 5.382 5.327 5.376 1,709,221 +0.00(+0.00%)
Dec 13, 2016 5.394 5.406 5.362 5.376 1,545,109 +0.02(+0.36%)
Dec 12, 2016 5.314 5.362 5.302 5.356 1,111,073 +0.04(+0.80%)
Dec 09, 2016 5.284 5.320 5.278 5.314 972,836 +0.02(+0.34%)
Dec 08, 2016 5.308 5.341 5.265 5.296 1,127,815 -0.04(-0.68%)
Dec 07, 2016 5.314 5.362 5.308 5.332 1,256,807 +0.02(+0.46%)
Dec 06, 2016 5.278 5.308 5.272 5.308 1,319,780 +0.03(+0.57%)
Dec 05, 2016 5.278 5.302 5.253 5.278 1,453,648 +0.00(+0.00%)
Dec 02, 2016 5.156 5.296 5.156 5.278 2,232,026 +0.13(+2.47%)
Dec 01, 2016 5.229 5.235 5.114 5.150 2,950,556 -0.09(-1.73%)
Nov 30, 2016 5.259 5.259 5.229 5.241 1,286,336 -0.05(-0.97%)
Nov 29, 2016 5.308 5.326 5.289 5.293 1,127,779 -0.02(-0.29%)
Nov 28, 2016 5.332 5.356 5.296 5.308 985,856 +0.01(+0.11%)
Nov 25, 2016 5.265 5.326 5.265 5.302 299,583 +0.03(+0.57%)
Nov 23, 2016 5.272 5.272 5.272 0 -0.04(-0.80%)
Nov 22, 2016 5.302 5.368 5.290 5.314 1,131,051 +0.02(+0.46%)
Nov 21, 2016 5.199 5.314 5.199 5.290 1,285,606 +0.09(+1.75%)
Nov 18, 2016 5.259 5.263 5.175 5.199 1,880,088 -0.07(-1.38%)
Nov 17, 2016 5.302 5.325 5.272 5.272 1,301,207 -0.04(-0.80%)
Nov 16, 2016 5.265 5.338 5.259 5.314 1,600,492 +0.03(+0.57%)
Nov 15, 2016 5.096 5.296 5.090 5.284 2,351,884 +0.20(+3.93%)
Nov 14, 2016 5.235 5.241 4.975 5.084 6,535,604 -0.19(-3.67%)
Nov 11, 2016 5.332 5.373 5.272 5.278 2,169,201 -0.10(-1.91%)
Nov 10, 2016 5.484 5.514 5.350 5.381 1,986,730 -0.08(-1.53%)
Nov 09, 2016 5.494 5.542 5.254 5.464 2,221,773 -0.09(-1.63%)
Nov 08, 2016 5.573 5.579 5.518 5.554 747,396 -0.02(-0.32%)
Nov 07, 2016 5.597 5.621 5.560 5.573 750,831 +0.01(+0.22%)
Nov 04, 2016 5.524 5.591 5.512 5.560 709,770 +0.04(+0.76%)
Nov 03, 2016 5.536 5.560 5.500 5.518 728,635 -0.02(-0.33%)
Nov 02, 2016 5.585 5.591 5.524 5.536 1,105,561 -0.05(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.