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, 2018 6.191 6.263 6.191 6.243 2,033,971 +0.09(+1.51%)
Jan 30, 2018 6.111 6.210 6.111 6.151 5,970,176 -0.06(-0.96%)
Jan 29, 2018 6.310 6.316 6.197 6.210 3,845,210 -0.15(-2.39%)
Jan 26, 2018 6.409 6.415 6.336 6.362 1,354,798 -0.05(-0.82%)
Jan 25, 2018 6.396 6.429 6.369 6.415 1,232,133 +0.02(+0.31%)
Jan 24, 2018 6.442 6.462 6.376 6.396 1,992,739 -0.06(-0.92%)
Jan 23, 2018 6.382 6.462 6.369 6.455 1,609,194 +0.07(+1.04%)
Jan 22, 2018 6.442 6.455 6.353 6.389 2,981,631 -0.05(-0.72%)
Jan 19, 2018 6.422 6.455 6.389 6.435 2,324,464 -0.01(-0.10%)
Jan 18, 2018 6.561 6.567 6.402 6.442 3,194,512 -0.13(-2.01%)
Jan 17, 2018 6.614 6.625 6.567 6.574 853,147 -0.03(-0.40%)
Jan 16, 2018 6.640 6.640 6.594 6.601 1,519,818 -0.04(-0.60%)
Jan 12, 2018 6.640 6.640 6.640 0 -0.05(-0.69%)
Jan 11, 2018 6.640 6.693 6.640 6.687 576,275 +0.06(+0.92%)
Jan 10, 2018 6.626 1,073,122 -0.03(-0.49%)
Jan 09, 2018 6.672 6.689 6.652 6.659 1,038,006 -0.03(-0.39%)
Jan 08, 2018 6.691 6.698 6.672 6.685 804,487 +0.01(+0.10%)
Jan 05, 2018 6.691 6.698 6.659 6.678 777,956 +0.00(+0.00%)
Jan 04, 2018 6.632 6.705 6.632 6.678 2,026,997 +0.05(+0.79%)
Jan 03, 2018 6.632 6.652 6.580 6.626 2,477,052 +0.01(+0.20%)
Jan 02, 2018 6.718 6.737 6.613 6.613 1,959,987 -0.09(-1.37%)
Dec 29, 2017 6.705 6.705 6.705 0 +0.00(+0.00%)
Dec 28, 2017 6.691 6.705 6.678 6.705 690,482 +0.00(+0.00%)
Dec 27, 2017 6.659 6.708 6.652 6.705 760,826 +0.05(+0.69%)
Dec 26, 2017 6.724 6.724 6.645 6.659 810,011 -0.07(-0.98%)
Dec 22, 2017 6.718 6.731 6.691 6.724 592,204 +0.01(+0.20%)
Dec 21, 2017 6.757 6.764 6.691 6.711 1,010,460 -0.05(-0.68%)
Dec 20, 2017 6.751 6.783 6.744 6.757 587,722 +0.01(+0.10%)
Dec 19, 2017 6.803 6.803 6.751 6.751 740,108 -0.05(-0.77%)
Dec 18, 2017 6.803 6.836 6.803 6.803 569,927 +0.00(+0.00%)
Dec 15, 2017 6.790 6.829 6.783 6.803 465,904 +0.00(+0.00%)
Dec 14, 2017 6.810 6.816 6.757 6.803 609,357 +0.00(+0.02%)
Dec 13, 2017 6.795 6.808 6.770 6.802 576,357 +0.01(+0.19%)
Dec 12, 2017 6.815 6.828 6.782 6.789 467,966 -0.03(-0.38%)
Dec 11, 2017 6.835 6.841 6.808 6.815 400,289 -0.02(-0.29%)
Dec 08, 2017 6.821 6.841 6.812 6.835 654,787 +0.02(+0.29%)
Dec 07, 2017 6.795 6.821 6.776 6.815 368,303 +0.04(+0.58%)
Dec 06, 2017 6.756 6.815 6.750 6.776 842,162 +0.03(+0.39%)
Dec 05, 2017 6.737 6.763 6.723 6.750 595,526 +0.02(+0.29%)
Dec 04, 2017 6.743 6.769 6.730 6.730 513,353 +0.01(+0.10%)
Dec 01, 2017 6.717 6.723 6.691 6.723 669,562 +0.04(+0.59%)
Nov 30, 2017 6.678 6.697 6.665 6.684 493,950 +0.01(+0.20%)
Nov 29, 2017 6.658 6.678 6.638 6.671 526,912 +0.02(+0.29%)
Nov 28, 2017 6.691 6.697 6.652 6.652 467,666 -0.05(-0.78%)
Nov 27, 2017 6.704 6.723 6.684 6.704 327,708 -0.02(-0.29%)
Nov 24, 2017 6.717 6.723 6.704 6.723 101,869 +0.01(+0.19%)
Nov 22, 2017 6.671 6.717 6.671 6.710 366,400 +0.04(+0.59%)
Nov 21, 2017 6.691 6.691 6.665 6.671 315,600 -0.02(-0.29%)
Nov 20, 2017 6.658 6.697 6.658 6.691 520,407 +0.01(+0.20%)
Nov 17, 2017 6.671 6.691 6.658 6.678 387,009 +0.01(+0.20%)
Nov 16, 2017 6.619 6.678 6.619 6.665 531,624 +0.07(+1.09%)
Nov 15, 2017 6.612 6.625 6.560 6.593 670,802 -0.03(-0.49%)
Nov 14, 2017 6.704 6.710 6.625 6.625 826,409 -0.07(-1.05%)
Nov 13, 2017 6.709 6.728 6.683 6.696 524,547 -0.01(-0.19%)
Nov 10, 2017 6.702 6.719 6.693 6.709 401,308 -0.01(-0.19%)
Nov 09, 2017 6.702 6.722 6.670 6.722 622,965 +0.01(+0.10%)
Nov 08, 2017 6.754 6.761 6.709 6.715 434,427 -0.03(-0.48%)
Nov 07, 2017 6.728 6.754 6.722 6.748 586,859 +0.03(+0.39%)
Nov 06, 2017 6.702 6.735 6.702 6.722 442,608 +0.01(+0.19%)
Nov 03, 2017 6.715 6.735 6.696 6.709 733,231 -0.01(-0.10%)
Nov 02, 2017 6.709 6.722 6.696 6.715 496,527 +0.01(+0.10%)
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.