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 (%)
Apr 28, 2017 6.157 6.188 6.138 6.182 666,900 +0.03(+0.51%)
Apr 27, 2017 6.126 6.163 6.119 6.151 769,568 +0.03(+0.41%)
Apr 26, 2017 6.113 6.132 6.113 6.126 661,828 +0.02(+0.31%)
Apr 25, 2017 6.101 6.132 6.094 6.107 736,021 +0.01(+0.10%)
Apr 24, 2017 6.088 6.107 6.083 6.101 708,013 +0.03(+0.52%)
Apr 21, 2017 6.063 6.076 6.057 6.069 577,628 +0.00(+0.00%)
Apr 20, 2017 6.076 6.082 6.057 6.069 618,824 -0.01(-0.10%)
Apr 19, 2017 6.088 6.088 6.069 6.076 596,356 +0.01(+0.21%)
Apr 18, 2017 6.051 6.082 6.051 6.063 371,239 +0.01(+0.21%)
Apr 17, 2017 6.076 6.082 6.044 6.051 529,900 -0.03(-0.51%)
Apr 13, 2017 6.069 6.082 6.057 6.082 448,929 +0.03(+0.41%)
Apr 12, 2017 6.057 6.076 6.044 6.057 581,128 +0.00(+0.00%)
Apr 11, 2017 6.063 6.063 6.038 6.057 468,412 +0.01(+0.23%)
Apr 10, 2017 6.037 6.068 6.031 6.043 649,699 +0.02(+0.31%)
Apr 07, 2017 6.000 6.037 6.000 6.024 642,934 +0.02(+0.31%)
Apr 06, 2017 5.968 6.006 5.962 6.006 462,988 +0.04(+0.63%)
Apr 05, 2017 5.962 5.987 5.962 5.968 616,894 -0.02(-0.31%)
Apr 04, 2017 5.981 5.993 5.962 5.987 644,345 +0.01(+0.10%)
Apr 03, 2017 5.956 5.981 5.943 5.981 524,699 +0.04(+0.73%)
Mar 31, 2017 5.919 5.968 5.919 5.937 629,011 +0.02(+0.42%)
Mar 30, 2017 5.937 5.943 5.912 5.912 446,067 -0.02(-0.31%)
Mar 29, 2017 5.906 5.943 5.906 5.931 536,292 +0.02(+0.42%)
Mar 28, 2017 5.875 5.912 5.875 5.906 488,671 +0.03(+0.53%)
Mar 27, 2017 5.881 5.894 5.866 5.875 458,966 -0.02(-0.42%)
Mar 24, 2017 5.887 5.906 5.875 5.900 382,451 +0.02(+0.42%)
Mar 23, 2017 5.881 5.894 5.863 5.875 396,651 +0.00(+0.00%)
Mar 22, 2017 5.863 5.887 5.838 5.875 550,183 +0.01(+0.11%)
Mar 21, 2017 5.894 5.912 5.869 5.869 526,322 -0.02(-0.42%)
Mar 20, 2017 5.931 5.931 5.894 5.894 553,413 -0.04(-0.63%)
Mar 17, 2017 5.912 5.931 5.906 5.931 463,758 +0.02(+0.42%)
Mar 16, 2017 5.850 5.906 5.844 5.906 853,761 +0.06(+1.06%)
Mar 15, 2017 5.757 5.850 5.757 5.844 838,956 +0.09(+1.62%)
Mar 14, 2017 5.813 5.813 5.744 5.751 657,194 -0.06(-0.96%)
Mar 13, 2017 5.807 5.813 5.775 5.807 649,390 +0.01(+0.24%)
Mar 10, 2017 5.750 5.793 5.737 5.793 918,969 +0.06(+1.08%)
Mar 09, 2017 5.855 5.858 5.706 5.731 1,598,626 -0.11(-1.80%)
Mar 08, 2017 5.923 5.935 5.836 5.836 1,037,913 -0.11(-1.87%)
Mar 07, 2017 5.960 5.966 5.935 5.947 568,580 +0.00(+0.00%)
Mar 06, 2017 5.966 5.978 5.929 5.947 795,162 -0.02(-0.31%)
Mar 03, 2017 5.947 5.985 5.935 5.966 961,894 +0.02(+0.42%)
Mar 02, 2017 5.978 5.997 5.941 5.941 831,759 -0.04(-0.62%)
Mar 01, 2017 5.972 5.985 5.954 5.978 730,173 -0.01(-0.21%)
Feb 28, 2017 5.972 5.991 5.954 5.991 784,552 +0.02(+0.41%)
Feb 27, 2017 5.972 5.984 5.954 5.966 715,310 +0.02(+0.31%)
Feb 24, 2017 5.935 5.972 5.925 5.947 624,363 +0.02(+0.31%)
Feb 23, 2017 5.923 5.966 5.910 5.929 525,168 +0.02(+0.31%)
Feb 22, 2017 5.904 5.929 5.898 5.910 434,880 -0.01(-0.21%)
Feb 21, 2017 5.910 5.935 5.892 5.923 522,662 +0.03(+0.52%)
Feb 17, 2017 5.892 5.892 5.892 0 +0.02(+0.32%)
Feb 16, 2017 5.910 5.917 5.861 5.873 604,509 -0.01(-0.21%)
Feb 15, 2017 5.898 5.917 5.886 5.886 694,613 -0.02(-0.31%)
Feb 14, 2017 5.941 5.947 5.904 5.904 825,339 -0.03(-0.52%)
Feb 13, 2017 5.904 5.947 5.904 5.935 886,206 +0.04(+0.65%)
Feb 10, 2017 5.884 5.909 5.872 5.897 642,561 +0.01(+0.21%)
Feb 09, 2017 5.909 5.921 5.878 5.884 1,129,934 -0.02(-0.42%)
Feb 08, 2017 5.946 5.946 5.909 5.909 1,098,256 -0.03(-0.52%)
Feb 07, 2017 5.909 5.940 5.909 5.940 500,295 +0.04(+0.62%)
Feb 06, 2017 5.891 5.921 5.884 5.903 831,811 +0.02(+0.42%)
Feb 03, 2017 5.927 5.958 5.866 5.878 1,522,418 -0.07(-1.14%)
Feb 02, 2017 5.927 5.952 5.921 5.946 965,174 +0.04(+0.62%)
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.