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, 2019 6.529 6.536 6.493 6.522 622,124 -0.01(-0.22%)
Feb 27, 2019 6.457 6.565 6.457 6.536 765,427 +0.08(+1.23%)
Feb 26, 2019 6.507 6.543 6.443 6.457 719,071 -0.04(-0.55%)
Feb 25, 2019 6.479 6.507 6.461 6.493 848,730 +0.03(+0.45%)
Feb 22, 2019 6.457 6.479 6.443 6.464 505,519 +0.02(+0.34%)
Feb 21, 2019 6.471 6.472 6.381 6.443 691,833 -0.03(-0.45%)
Feb 20, 2019 6.421 6.471 6.407 6.471 552,485 +0.05(+0.78%)
Feb 19, 2019 6.335 6.443 6.328 6.421 912,715 +0.09(+1.48%)
Feb 15, 2019 6.263 6.335 6.248 6.328 708,894 +0.09(+1.38%)
Feb 14, 2019 6.191 6.256 6.169 6.241 700,532 +0.05(+0.88%)
Feb 13, 2019 6.265 6.308 6.186 6.186 1,572,556 -0.06(-1.03%)
Feb 12, 2019 6.308 6.344 6.222 6.251 1,628,349 -0.04(-0.68%)
Feb 11, 2019 6.394 6.408 6.279 6.294 1,028,416 -0.07(-1.12%)
Feb 08, 2019 6.265 6.365 6.244 6.365 708,899 +0.09(+1.48%)
Feb 07, 2019 6.351 6.365 6.265 6.272 1,173,324 -0.07(-1.13%)
Feb 06, 2019 6.422 6.451 6.337 6.344 1,365,694 -0.07(-1.11%)
Feb 05, 2019 6.422 6.444 6.372 6.415 1,559,062 -0.01(-0.11%)
Feb 04, 2019 6.508 6.515 6.408 6.422 1,684,839 -0.07(-1.10%)
Feb 01, 2019 6.537 6.544 6.458 6.494 1,112,147 -0.04(-0.66%)
Jan 31, 2019 6.494 6.537 6.476 6.537 1,127,236 +0.05(+0.77%)
Jan 30, 2019 6.437 6.501 6.430 6.487 958,891 +0.06(+1.00%)
Jan 29, 2019 6.415 6.451 6.408 6.422 683,362 -0.01(-0.11%)
Jan 28, 2019 6.415 6.430 6.380 6.430 994,778 +0.01(+0.22%)
Jan 25, 2019 6.387 6.422 6.365 6.415 781,467 +0.05(+0.79%)
Jan 24, 2019 6.344 6.380 6.344 6.365 1,172,734 +0.04(+0.56%)
Jan 23, 2019 6.287 6.344 6.279 6.329 1,558,561 +0.06(+0.91%)
Jan 22, 2019 6.294 6.322 6.244 6.272 1,302,053 -0.02(-0.34%)
Jan 18, 2019 6.251 6.329 6.236 6.294 1,879,912 +0.08(+1.27%)
Jan 17, 2019 6.151 6.244 6.136 6.215 1,308,153 +0.04(+0.58%)
Jan 16, 2019 6.115 6.186 6.093 6.179 898,079 +0.05(+0.82%)
Jan 15, 2019 6.051 6.136 6.036 6.129 1,078,953 +0.08(+1.30%)
Jan 14, 2019 6.043 6.058 6.040 6.051 1,484,949 +0.04(+0.67%)
Jan 11, 2019 6.003 6.018 5.996 6.010 1,500,861 +0.02(+0.36%)
Jan 10, 2019 5.996 6.032 5.971 5.989 1,007,708 +0.00(+0.00%)
Jan 09, 2019 6.032 6.039 5.982 5.989 1,318,206 -0.01(-0.12%)
Jan 08, 2019 6.018 6.053 5.975 5.996 1,536,319 +0.03(+0.48%)
Jan 07, 2019 5.904 5.989 5.875 5.968 1,875,988 +0.11(+1.82%)
Jan 04, 2019 5.932 5.961 5.861 5.861 2,445,463 -0.06(-0.96%)
Jan 03, 2019 5.939 5.949 5.868 5.918 3,026,670 -0.01(-0.24%)
Jan 02, 2019 5.833 6.025 5.833 5.932 4,048,865 +0.05(+0.85%)
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%)
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.