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 30, 2018 6.346 6.373 6.346 6.360 453,797 +0.01(+0.21%)
Apr 27, 2018 6.333 6.373 6.319 6.346 471,021 +0.03(+0.53%)
Apr 26, 2018 6.340 6.353 6.306 6.313 599,782 -0.02(-0.32%)
Apr 25, 2018 6.346 6.360 6.324 6.333 424,395 -0.01(-0.21%)
Apr 24, 2018 6.360 6.380 6.340 6.346 557,956 -0.02(-0.32%)
Apr 23, 2018 6.367 6.373 6.347 6.367 592,191 +0.00(+0.00%)
Apr 20, 2018 6.373 6.400 6.367 6.367 433,970 -0.02(-0.32%)
Apr 19, 2018 6.387 6.394 6.373 6.387 431,373 -0.01(-0.11%)
Apr 18, 2018 6.400 6.407 6.387 6.394 548,984 -0.01(-0.11%)
Apr 17, 2018 6.407 6.420 6.400 6.400 467,486 -0.02(-0.32%)
Apr 16, 2018 6.400 6.434 6.387 6.420 400,618 +0.02(+0.32%)
Apr 13, 2018 6.441 6.461 6.400 6.400 319,209 -0.05(-0.84%)
Apr 12, 2018 6.461 6.468 6.447 6.454 382,052 +0.02(+0.34%)
Apr 11, 2018 6.473 6.498 6.433 6.433 740,351 -0.04(-0.62%)
Apr 10, 2018 6.500 6.506 6.453 6.473 1,156,057 -0.02(-0.31%)
Apr 09, 2018 6.486 6.513 6.486 6.493 432,515 -0.01(-0.10%)
Apr 06, 2018 6.500 6.520 6.486 6.500 440,165 +0.01(+0.10%)
Apr 05, 2018 6.493 6.513 6.486 6.493 455,715 +0.01(+0.10%)
Apr 04, 2018 6.439 6.493 6.426 6.486 917,328 +0.01(+0.10%)
Apr 03, 2018 6.486 6.520 6.459 6.480 801,624 +0.01(+0.10%)
Apr 02, 2018 6.553 6.553 6.459 6.473 843,653 -0.08(-1.23%)
Mar 29, 2018 6.553 6.553 6.553 0 +0.13(+1.98%)
Mar 28, 2018 6.305 6.439 6.305 6.426 1,695,017 +0.09(+1.48%)
Mar 27, 2018 6.279 6.346 6.258 6.332 986,185 +0.05(+0.85%)
Mar 26, 2018 6.292 6.292 6.258 6.279 644,291 +0.01(+0.21%)
Mar 23, 2018 6.332 6.332 6.245 6.265 896,457 -0.05(-0.74%)
Mar 22, 2018 6.325 6.346 6.312 6.312 537,449 -0.02(-0.32%)
Mar 21, 2018 6.332 6.352 6.312 6.332 520,806 +0.00(+0.00%)
Mar 20, 2018 6.372 6.383 6.332 6.332 409,178 -0.05(-0.74%)
Mar 19, 2018 6.386 6.399 6.366 6.379 629,017 -0.01(-0.21%)
Mar 16, 2018 6.399 6.406 6.379 6.392 469,750 +0.01(+0.21%)
Mar 15, 2018 6.399 6.426 6.372 6.379 643,523 -0.03(-0.42%)
Mar 14, 2018 6.413 6.413 6.382 6.406 580,793 +0.00(+0.02%)
Mar 13, 2018 6.378 6.418 6.375 6.404 949,907 +0.03(+0.52%)
Mar 12, 2018 6.391 6.398 6.371 6.371 857,621 +0.00(+0.00%)
Mar 09, 2018 6.371 6.404 6.365 6.371 635,144 +0.00(+0.00%)
Mar 08, 2018 6.331 6.371 6.331 6.371 592,391 +0.04(+0.63%)
Mar 07, 2018 6.331 608,355 +0.01(+0.11%)
Mar 06, 2018 6.318 6.338 6.298 6.325 1,020,016 +0.02(+0.32%)
Mar 05, 2018 6.285 6.311 6.285 6.305 883,764 +0.02(+0.32%)
Mar 02, 2018 6.291 6.305 6.265 6.285 759,672 -0.01(-0.11%)
Mar 01, 2018 6.278 6.311 6.271 6.291 830,690 +0.02(+0.32%)
Feb 28, 2018 6.298 6.305 6.271 6.271 914,554 -0.01(-0.11%)
Feb 27, 2018 6.278 6.311 6.265 6.278 900,146 -0.01(-0.21%)
Feb 26, 2018 6.298 6.315 6.291 6.291 827,399 +0.02(+0.32%)
Feb 23, 2018 6.245 6.291 6.245 6.271 979,475 +0.03(+0.43%)
Feb 22, 2018 6.251 6.278 6.238 6.245 645,520 +0.01(+0.11%)
Feb 21, 2018 6.238 6.278 6.235 6.238 515,568 +0.01(+0.11%)
Feb 20, 2018 6.271 6.271 6.225 6.231 878,696 -0.02(-0.32%)
Feb 16, 2018 6.251 6.251 6.251 0 +0.03(+0.54%)
Feb 15, 2018 6.231 6.245 6.198 6.218 1,241,210 -0.01(-0.11%)
Feb 14, 2018 6.238 6.251 6.211 6.225 719,693 -0.03(-0.40%)
Feb 13, 2018 6.243 6.257 6.224 6.250 809,996 +0.02(+0.32%)
Feb 12, 2018 6.237 6.263 6.186 6.230 1,007,348 +0.01(+0.21%)
Feb 09, 2018 6.257 6.263 6.131 6.217 1,858,789 -0.02(-0.32%)
Feb 08, 2018 6.276 6.290 6.230 6.237 1,044,936 -0.03(-0.53%)
Feb 07, 2018 6.224 6.310 6.220 6.270 1,352,244 +0.06(+0.96%)
Feb 06, 2018 6.124 6.243 6.118 6.210 2,435,862 +0.01(+0.21%)
Feb 05, 2018 6.224 6.283 6.193 6.197 1,593,604 -0.05(-0.85%)
Feb 02, 2018 6.210 6.290 6.187 6.250 2,329,059 +0.03(+0.42%)
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.