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 (%)
Feb 28, 2018 6.300 6.306 6.273 6.273 914,284 -0.01(-0.11%)
Feb 27, 2018 6.280 6.313 6.267 6.280 899,880 -0.01(-0.21%)
Feb 26, 2018 6.300 6.316 6.293 6.293 827,155 +0.02(+0.32%)
Feb 23, 2018 6.247 6.293 6.247 6.273 979,186 +0.03(+0.43%)
Feb 22, 2018 6.253 6.280 6.240 6.247 645,330 +0.01(+0.11%)
Feb 21, 2018 6.240 6.280 6.237 6.240 515,416 +0.01(+0.11%)
Feb 20, 2018 6.273 6.273 6.227 6.233 878,437 -0.02(-0.32%)
Feb 16, 2018 6.253 6.253 6.253 0 +0.03(+0.54%)
Feb 15, 2018 6.233 6.247 6.200 6.220 1,240,843 -0.01(-0.11%)
Feb 14, 2018 6.240 6.253 6.213 6.227 719,480 -0.03(-0.40%)
Feb 13, 2018 6.245 6.258 6.225 6.252 809,757 +0.02(+0.32%)
Feb 12, 2018 6.239 6.265 6.188 6.232 1,007,050 +0.01(+0.21%)
Feb 09, 2018 6.258 6.265 6.133 6.219 1,858,240 -0.02(-0.32%)
Feb 08, 2018 6.278 6.292 6.232 6.239 1,044,627 -0.03(-0.53%)
Feb 07, 2018 6.225 6.311 6.222 6.272 1,351,845 +0.06(+0.96%)
Feb 06, 2018 6.126 6.245 6.120 6.212 2,435,142 +0.01(+0.21%)
Feb 05, 2018 6.225 6.285 6.195 6.199 1,593,133 -0.05(-0.85%)
Feb 02, 2018 6.212 6.292 6.189 6.252 2,328,371 +0.03(+0.43%)
Feb 01, 2018 6.245 6.305 6.225 6.225 1,566,616 -0.02(-0.32%)
Jan 31, 2018 6.192 6.265 6.192 6.245 2,033,370 +0.09(+1.51%)
Jan 30, 2018 6.113 6.212 6.113 6.153 5,968,412 -0.06(-0.96%)
Jan 29, 2018 6.311 6.318 6.199 6.212 3,844,074 -0.15(-2.39%)
Jan 26, 2018 6.411 6.417 6.338 6.364 1,354,398 -0.05(-0.82%)
Jan 25, 2018 6.397 6.431 6.371 6.417 1,231,769 +0.02(+0.31%)
Jan 24, 2018 6.444 6.464 6.378 6.397 1,992,150 -0.06(-0.92%)
Jan 23, 2018 6.384 6.464 6.371 6.457 1,608,719 +0.07(+1.04%)
Jan 22, 2018 6.444 6.457 6.354 6.391 2,980,750 -0.05(-0.72%)
Jan 19, 2018 6.424 6.457 6.391 6.437 2,323,777 -0.01(-0.10%)
Jan 18, 2018 6.563 6.569 6.404 6.444 3,193,569 -0.13(-2.01%)
Jan 17, 2018 6.616 6.627 6.569 6.576 852,895 -0.03(-0.40%)
Jan 16, 2018 6.642 6.642 6.596 6.603 1,519,369 -0.04(-0.60%)
Jan 12, 2018 6.642 6.642 6.642 0 -0.05(-0.69%)
Jan 11, 2018 6.642 6.695 6.642 6.689 576,105 +0.06(+0.92%)
Jan 10, 2018 6.628 1,072,804 -0.03(-0.49%)
Jan 09, 2018 6.674 6.691 6.654 6.661 1,037,699 -0.03(-0.39%)
Jan 08, 2018 6.693 6.700 6.674 6.687 804,250 +0.01(+0.10%)
Jan 05, 2018 6.693 6.700 6.661 6.680 777,727 +0.00(+0.00%)
Jan 04, 2018 6.634 6.707 6.634 6.680 2,026,398 +0.05(+0.79%)
Jan 03, 2018 6.634 6.654 6.582 6.628 2,476,320 +0.01(+0.20%)
Jan 02, 2018 6.720 6.739 6.614 6.614 1,959,408 -0.09(-1.37%)
Dec 29, 2017 6.707 6.707 6.707 0 +0.00(+0.00%)
Dec 28, 2017 6.693 6.707 6.680 6.707 690,278 +0.00(+0.00%)
Dec 27, 2017 6.661 6.710 6.654 6.707 760,601 +0.05(+0.69%)
Dec 26, 2017 6.726 6.726 6.647 6.661 809,772 -0.07(-0.98%)
Dec 22, 2017 6.720 6.733 6.693 6.726 592,029 +0.01(+0.20%)
Dec 21, 2017 6.759 6.766 6.693 6.713 1,010,161 -0.05(-0.68%)
Dec 20, 2017 6.753 6.785 6.746 6.759 587,548 +0.01(+0.10%)
Dec 19, 2017 6.805 6.805 6.753 6.753 739,890 -0.05(-0.77%)
Dec 18, 2017 6.805 6.838 6.805 6.805 569,758 +0.00(+0.00%)
Dec 15, 2017 6.792 6.831 6.785 6.805 465,767 +0.00(+0.00%)
Dec 14, 2017 6.812 6.818 6.759 6.805 609,177 +0.00(+0.02%)
Dec 13, 2017 6.797 6.810 6.772 6.804 576,187 +0.01(+0.19%)
Dec 12, 2017 6.817 6.830 6.784 6.791 467,828 -0.03(-0.38%)
Dec 11, 2017 6.837 6.843 6.810 6.817 400,170 -0.02(-0.29%)
Dec 08, 2017 6.823 6.843 6.814 6.837 654,594 +0.02(+0.29%)
Dec 07, 2017 6.797 6.823 6.778 6.817 368,195 +0.04(+0.58%)
Dec 06, 2017 6.758 6.817 6.752 6.778 841,913 +0.03(+0.39%)
Dec 05, 2017 6.738 6.765 6.725 6.752 595,350 +0.02(+0.29%)
Dec 04, 2017 6.745 6.771 6.732 6.732 513,202 +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.