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 (%)
Nov 30, 2018 5.856 5.912 5.842 5.898 680,057 +0.05(+0.84%)
Nov 29, 2018 5.806 5.884 5.799 5.849 1,209,087 +0.06(+1.10%)
Nov 28, 2018 5.792 5.821 5.785 5.785 898,621 +0.00(+0.00%)
Nov 27, 2018 5.778 5.806 5.778 5.785 868,680 +0.01(+0.12%)
Nov 26, 2018 5.785 5.785 5.764 5.778 889,784 +0.02(+0.37%)
Nov 23, 2018 5.757 5.771 5.743 5.757 272,561 +0.00(+0.06%)
Nov 21, 2018 5.754 5.754 5.754 0 -0.02(-0.31%)
Nov 20, 2018 5.821 5.821 5.743 5.771 1,050,679 -0.10(-1.68%)
Nov 19, 2018 5.877 5.888 5.828 5.870 1,062,756 -0.02(-0.36%)
Nov 16, 2018 5.898 5.919 5.877 5.891 868,852 -0.03(-0.48%)
Nov 15, 2018 5.919 5.934 5.891 5.919 637,815 -0.03(-0.47%)
Nov 14, 2018 5.983 5.983 5.912 5.948 648,798 -0.02(-0.28%)
Nov 13, 2018 5.936 5.979 5.929 5.965 554,063 +0.02(+0.35%)
Nov 12, 2018 5.944 5.958 5.926 5.944 718,505 -0.01(-0.12%)
Nov 09, 2018 5.972 5.986 5.944 5.951 687,273 -0.04(-0.70%)
Nov 08, 2018 5.979 6.014 5.972 5.993 561,077 +0.01(+0.12%)
Nov 07, 2018 5.958 5.993 5.958 5.986 641,521 +0.04(+0.59%)
Nov 06, 2018 5.951 5.958 5.919 5.951 806,674 +0.01(+0.24%)
Nov 05, 2018 5.958 5.979 5.929 5.936 666,232 -0.01(-0.12%)
Nov 02, 2018 5.922 5.965 5.915 5.944 763,319 +0.04(+0.71%)
Nov 01, 2018 5.922 5.922 5.887 5.901 655,454 +0.01(+0.24%)
Oct 31, 2018 5.887 5.894 5.873 5.887 879,564 +0.03(+0.48%)
Oct 30, 2018 5.796 5.880 5.796 5.859 841,229 +0.06(+0.97%)
Oct 29, 2018 5.852 5.866 5.789 5.803 858,352 -0.05(-0.78%)
Oct 26, 2018 5.880 5.887 5.845 5.849 747,197 -0.04(-0.65%)
Oct 25, 2018 5.936 5.936 5.873 5.887 819,776 -0.01(-0.24%)
Oct 24, 2018 5.944 5.958 5.894 5.901 722,870 -0.04(-0.71%)
Oct 23, 2018 5.922 5.944 5.880 5.944 759,200 -0.01(-0.12%)
Oct 22, 2018 5.944 5.972 5.936 5.951 704,552 +0.04(+0.71%)
Oct 19, 2018 5.887 5.908 5.887 5.908 616,077 +0.02(+0.36%)
Oct 18, 2018 5.859 5.894 5.845 5.887 658,288 +0.03(+0.48%)
Oct 17, 2018 5.894 5.915 5.859 5.859 840,526 -0.03(-0.48%)
Oct 16, 2018 5.859 5.908 5.859 5.887 1,049,352 +0.03(+0.48%)
Oct 15, 2018 5.838 5.859 5.817 5.859 1,178,948 +0.02(+0.36%)
Oct 12, 2018 5.852 5.880 5.796 5.838 1,096,041 +0.01(+0.19%)
Oct 11, 2018 5.785 5.855 5.785 5.827 1,717,805 +0.03(+0.48%)
Oct 10, 2018 5.855 5.855 5.778 5.799 1,706,347 -0.07(-1.19%)
Oct 09, 2018 5.925 5.932 5.862 5.869 1,304,818 -0.06(-0.94%)
Oct 08, 2018 5.980 6.008 5.918 5.925 947,354 -0.06(-0.93%)
Oct 05, 2018 5.952 6.008 5.952 5.980 1,191,474 +0.02(+0.35%)
Oct 04, 2018 6.022 6.043 5.952 5.959 1,214,018 -0.08(-1.38%)
Oct 03, 2018 6.036 6.057 6.015 6.043 817,086 +0.03(+0.58%)
Oct 02, 2018 6.050 6.092 6.001 6.008 1,336,121 -0.04(-0.69%)
Oct 01, 2018 6.140 6.140 6.050 6.050 1,044,159 -0.08(-1.25%)
Sep 28, 2018 6.133 6.140 6.085 6.127 1,854,649 -0.03(-0.45%)
Sep 27, 2018 6.064 6.154 6.064 6.154 1,249,572 +0.08(+1.25%)
Sep 26, 2018 6.001 6.085 6.001 6.078 1,028,277 +0.08(+1.28%)
Sep 25, 2018 6.036 6.043 5.994 6.001 1,040,381 -0.04(-0.69%)
Sep 24, 2018 6.050 6.071 6.036 6.043 710,312 -0.02(-0.40%)
Sep 21, 2018 6.071 6.078 6.043 6.067 623,961 +0.00(+0.06%)
Sep 20, 2018 6.050 6.078 6.050 6.064 720,401 +0.01(+0.11%)
Sep 19, 2018 6.092 6.113 6.029 6.057 972,722 -0.03(-0.46%)
Sep 18, 2018 6.113 6.127 6.085 6.085 1,153,078 -0.03(-0.46%)
Sep 17, 2018 6.140 6.147 6.106 6.113 626,532 -0.03(-0.57%)
Sep 14, 2018 6.147 6.175 6.106 6.147 763,003 +0.01(+0.11%)
Sep 13, 2018 6.161 6.182 6.133 6.140 615,875 -0.01(-0.16%)
Sep 12, 2018 6.143 6.157 6.129 6.150 720,628 -0.01(-0.11%)
Sep 11, 2018 6.109 6.164 6.102 6.157 1,006,201 +0.03(+0.45%)
Sep 10, 2018 6.088 6.136 6.088 6.129 450,708 +0.04(+0.68%)
Sep 07, 2018 6.109 6.136 6.088 6.088 840,692 -0.01(-0.23%)
Sep 06, 2018 6.081 6.143 6.081 6.102 1,330,724 +0.00(+0.00%)
Sep 05, 2018 6.109 6.150 6.102 6.102 664,135 -0.01(-0.11%)
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.