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 )

N/A 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 (%)
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%)
Nov 01, 2016 5.621 5.633 5.579 5.585 761,649 -0.02(-0.32%)
Oct 31, 2016 5.621 5.633 5.603 5.603 552,951 -0.02(-0.32%)
Oct 28, 2016 5.639 5.639 5.609 5.621 448,215 -0.01(-0.11%)
Oct 27, 2016 5.657 5.681 5.615 5.627 631,293 -0.03(-0.53%)
Oct 26, 2016 5.633 5.669 5.633 5.657 302,961 -0.01(-0.11%)
Oct 25, 2016 5.675 5.687 5.645 5.663 467,201 +0.02(+0.32%)
Oct 24, 2016 5.645 5.687 5.639 5.645 503,553 +0.01(+0.11%)
Oct 21, 2016 5.591 5.639 5.585 5.639 419,350 +0.03(+0.54%)
Oct 20, 2016 5.639 5.657 5.609 5.609 492,344 -0.04(-0.64%)
Oct 19, 2016 5.597 5.645 5.597 5.645 646,679 +0.05(+0.97%)
Oct 18, 2016 5.579 5.621 5.560 5.591 773,485 +0.03(+0.54%)
Oct 17, 2016 5.585 5.603 5.560 5.560 903,645 -0.02(-0.43%)
Oct 14, 2016 5.645 5.669 5.585 5.585 649,002 -0.04(-0.75%)
Oct 13, 2016 5.627 5.639 5.591 5.627 1,030,366 -0.02(-0.43%)
Oct 12, 2016 5.663 5.675 5.633 5.651 689,688 -0.02(-0.30%)
Oct 11, 2016 5.763 5.771 5.668 5.668 957,714 -0.10(-1.76%)
Oct 10, 2016 5.757 5.775 5.745 5.769 558,340 +0.02(+0.31%)
Oct 07, 2016 5.739 5.751 5.715 5.751 448,784 +0.02(+0.42%)
Oct 06, 2016 5.709 5.733 5.692 5.727 522,219 +0.01(+0.21%)
Oct 05, 2016 5.703 5.733 5.698 5.715 557,108 +0.02(+0.42%)
Oct 04, 2016 5.751 5.757 5.692 5.692 731,577 -0.06(-1.04%)
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.