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 (%)
Mar 31, 2017 5.917 5.967 5.917 5.936 629,197 +0.02(+0.42%)
Mar 30, 2017 5.936 5.942 5.911 5.911 446,199 -0.02(-0.31%)
Mar 29, 2017 5.904 5.942 5.904 5.929 536,451 +0.02(+0.42%)
Mar 28, 2017 5.873 5.911 5.873 5.904 488,816 +0.03(+0.53%)
Mar 27, 2017 5.880 5.892 5.864 5.873 459,102 -0.02(-0.42%)
Mar 24, 2017 5.886 5.904 5.873 5.898 382,564 +0.02(+0.42%)
Mar 23, 2017 5.880 5.892 5.861 5.873 396,769 +0.00(+0.00%)
Mar 22, 2017 5.861 5.886 5.836 5.873 550,346 +0.01(+0.11%)
Mar 21, 2017 5.892 5.911 5.867 5.867 526,477 -0.02(-0.42%)
Mar 20, 2017 5.929 5.929 5.892 5.892 553,576 -0.04(-0.63%)
Mar 17, 2017 5.911 5.929 5.904 5.929 463,895 +0.02(+0.42%)
Mar 16, 2017 5.848 5.904 5.842 5.904 854,013 +0.06(+1.07%)
Mar 15, 2017 5.755 5.848 5.755 5.842 839,204 +0.09(+1.62%)
Mar 14, 2017 5.811 5.811 5.743 5.749 657,389 -0.06(-0.96%)
Mar 13, 2017 5.805 5.811 5.774 5.805 649,582 +0.01(+0.24%)
Mar 10, 2017 5.748 5.791 5.736 5.791 919,240 +0.06(+1.08%)
Mar 09, 2017 5.853 5.856 5.705 5.729 1,599,099 -0.11(-1.80%)
Mar 08, 2017 5.921 5.933 5.834 5.834 1,038,220 -0.11(-1.87%)
Mar 07, 2017 5.958 5.964 5.933 5.946 568,748 +0.00(+0.00%)
Mar 06, 2017 5.964 5.977 5.927 5.946 795,397 -0.02(-0.31%)
Mar 03, 2017 5.946 5.983 5.933 5.964 962,178 +0.02(+0.42%)
Mar 02, 2017 5.977 5.995 5.939 5.939 832,005 -0.04(-0.62%)
Mar 01, 2017 5.970 5.983 5.952 5.977 730,389 -0.01(-0.21%)
Feb 28, 2017 5.970 5.989 5.952 5.989 784,784 +0.02(+0.41%)
Feb 27, 2017 5.970 5.982 5.952 5.964 715,522 +0.02(+0.31%)
Feb 24, 2017 5.933 5.970 5.923 5.946 624,547 +0.02(+0.31%)
Feb 23, 2017 5.921 5.964 5.909 5.927 525,323 +0.02(+0.31%)
Feb 22, 2017 5.902 5.927 5.896 5.909 435,009 -0.01(-0.21%)
Feb 21, 2017 5.909 5.933 5.890 5.921 522,817 +0.03(+0.52%)
Feb 17, 2017 5.890 5.890 5.890 0 +0.02(+0.32%)
Feb 16, 2017 5.909 5.915 5.859 5.872 604,688 -0.01(-0.21%)
Feb 15, 2017 5.896 5.915 5.884 5.884 694,818 -0.02(-0.31%)
Feb 14, 2017 5.939 5.946 5.902 5.902 825,583 -0.03(-0.52%)
Feb 13, 2017 5.902 5.946 5.902 5.933 886,468 +0.04(+0.65%)
Feb 10, 2017 5.883 5.907 5.870 5.895 642,751 +0.01(+0.21%)
Feb 09, 2017 5.907 5.920 5.877 5.883 1,130,268 -0.02(-0.42%)
Feb 08, 2017 5.944 5.944 5.907 5.907 1,098,581 -0.03(-0.52%)
Feb 07, 2017 5.907 5.938 5.907 5.938 500,442 +0.04(+0.62%)
Feb 06, 2017 5.889 5.920 5.883 5.901 832,057 +0.02(+0.42%)
Feb 03, 2017 5.926 5.956 5.864 5.877 1,522,868 -0.07(-1.14%)
Feb 02, 2017 5.926 5.950 5.920 5.944 965,459 +0.04(+0.62%)
Feb 01, 2017 5.907 5.950 5.870 5.907 1,328,712 +0.00(+0.00%)
Jan 31, 2017 5.858 5.907 5.852 5.907 1,026,072 +0.03(+0.52%)
Jan 30, 2017 5.846 5.877 5.827 5.877 1,198,411 +0.02(+0.42%)
Jan 27, 2017 5.834 5.858 5.821 5.852 1,174,392 +0.02(+0.42%)
Jan 26, 2017 5.784 5.827 5.784 5.827 638,665 +0.04(+0.64%)
Jan 25, 2017 5.809 5.827 5.757 5.791 1,893,574 -0.03(-0.53%)
Jan 24, 2017 5.815 5.827 5.785 5.821 634,001 +0.02(+0.32%)
Jan 23, 2017 5.784 5.809 5.760 5.803 691,978 +0.05(+0.85%)
Jan 20, 2017 5.748 5.806 5.729 5.754 883,073 +0.01(+0.11%)
Jan 19, 2017 5.778 5.784 5.735 5.748 957,698 -0.03(-0.53%)
Jan 18, 2017 5.815 5.815 5.748 5.778 1,089,819 -0.03(-0.53%)
Jan 17, 2017 5.791 5.821 5.784 5.809 1,135,965 +0.03(+0.53%)
Jan 13, 2017 5.778 5.778 5.778 0 +0.02(+0.43%)
Jan 12, 2017 5.766 5.778 5.754 5.754 818,643 -0.03(-0.53%)
Jan 11, 2017 5.748 5.797 5.723 5.784 1,150,266 +0.04(+0.66%)
Jan 10, 2017 5.734 5.759 5.711 5.746 1,001,266 +0.02(+0.43%)
Jan 09, 2017 5.685 5.734 5.673 5.722 1,071,260 +0.06(+1.08%)
Jan 06, 2017 5.710 5.719 5.649 5.661 1,658,803 -0.07(-1.17%)
Jan 05, 2017 5.752 5.752 5.667 5.728 2,892,483 -0.02(-0.42%)
Jan 04, 2017 5.752 5.771 5.691 5.752 2,372,554 -0.01(-0.21%)
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.