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 (%)
Dec 31, 2018 5.925 5.982 5.875 5.883 2,647,304 +0.01(+0.12%)
Dec 28, 2018 5.755 5.890 5.755 5.875 2,796,081 +0.16(+2.73%)
Dec 27, 2018 5.677 5.737 5.648 5.719 1,823,585 +0.03(+0.50%)
Dec 26, 2018 5.534 5.698 5.527 5.691 2,369,790 +0.16(+2.82%)
Dec 24, 2018 5.328 5.534 5.328 5.534 2,891,090 +0.23(+4.42%)
Dec 21, 2018 5.293 5.343 5.222 5.300 2,346,794 +0.00(+0.00%)
Dec 20, 2018 5.414 5.435 5.201 5.300 3,521,067 -0.14(-2.61%)
Dec 19, 2018 5.449 5.471 5.414 5.442 1,649,389 +0.01(+0.13%)
Dec 18, 2018 5.463 5.520 5.435 5.435 1,882,152 -0.03(-0.52%)
Dec 17, 2018 5.542 5.577 5.435 5.463 2,635,196 -0.15(-2.66%)
Dec 14, 2018 5.606 5.662 5.520 5.613 1,773,643 -0.07(-1.25%)
Dec 13, 2018 5.691 5.712 5.669 5.684 1,587,707 -0.01(-0.17%)
Dec 12, 2018 5.694 5.732 5.679 5.694 988,354 +0.01(+0.25%)
Dec 11, 2018 5.764 5.768 5.672 5.679 1,051,577 -0.07(-1.23%)
Dec 10, 2018 5.771 5.778 5.715 5.750 828,971 -0.01(-0.24%)
Dec 07, 2018 5.778 5.814 5.757 5.764 939,437 -0.04(-0.61%)
Dec 06, 2018 5.856 5.863 5.757 5.799 1,075,393 -0.09(-1.56%)
Dec 04, 2018 5.955 5.962 5.870 5.891 804,361 -0.05(-0.83%)
Dec 03, 2018 5.955 5.969 5.912 5.941 718,957 +0.04(+0.72%)
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%)
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.