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 (%)
Jul 29, 2016 5.636 5.683 5.636 5.683 669,909 +0.05(+0.84%)
Jul 28, 2016 5.648 5.648 5.619 5.636 548,938 -0.02(-0.42%)
Jul 27, 2016 5.619 5.666 5.614 5.660 815,571 +0.05(+0.95%)
Jul 26, 2016 5.577 5.630 5.577 5.607 635,601 +0.03(+0.53%)
Jul 25, 2016 5.613 5.636 5.577 5.577 763,289 -0.03(-0.53%)
Jul 22, 2016 5.607 5.607 5.577 5.607 659,848 +0.02(+0.42%)
Jul 21, 2016 5.619 5.624 5.577 5.583 718,477 -0.01(-0.21%)
Jul 20, 2016 5.601 5.642 5.589 5.595 973,725 -0.01(-0.21%)
Jul 19, 2016 5.613 5.616 5.589 5.607 625,903 +0.01(+0.11%)
Jul 18, 2016 5.536 5.607 5.525 5.601 735,674 +0.06(+1.06%)
Jul 15, 2016 5.560 5.577 5.506 5.542 806,635 -0.01(-0.11%)
Jul 14, 2016 5.530 5.571 5.530 5.548 688,385 +0.02(+0.43%)
Jul 13, 2016 5.607 5.619 5.453 5.524 1,487,821 -0.06(-1.04%)
Jul 12, 2016 5.629 5.641 5.570 5.582 992,729 -0.05(-0.94%)
Jul 11, 2016 5.646 5.646 5.617 5.635 914,041 -0.01(-0.21%)
Jul 08, 2016 5.617 5.646 5.582 5.646 732,682 +0.06(+1.05%)
Jul 07, 2016 5.541 5.594 5.535 5.588 637,104 +0.04(+0.63%)
Jul 06, 2016 5.494 5.570 5.494 5.553 944,080 +0.06(+1.07%)
Jul 05, 2016 5.482 5.494 5.447 5.494 898,134 +0.03(+0.54%)
Jul 01, 2016 5.453 5.465 5.465 5.465 657,981 +0.04(+0.76%)
Jun 30, 2016 5.406 5.441 5.406 5.424 852,234 +0.02(+0.33%)
Jun 29, 2016 5.465 5.482 5.394 5.406 1,444,214 -0.06(-1.07%)
Jun 28, 2016 5.435 5.494 5.435 5.465 947,731 +0.06(+1.08%)
Jun 27, 2016 5.476 5.482 5.394 5.406 1,038,604 -0.09(-1.71%)
Jun 24, 2016 5.412 5.523 5.406 5.500 1,088,693 -0.01(-0.11%)
Jun 23, 2016 5.488 5.535 5.482 5.506 915,859 +0.02(+0.43%)
Jun 22, 2016 5.453 5.482 5.435 5.482 680,676 +0.04(+0.75%)
Jun 21, 2016 5.424 5.447 5.418 5.441 502,214 +0.02(+0.32%)
Jun 20, 2016 5.429 5.441 5.424 5.424 534,474 +0.00(+0.00%)
Jun 17, 2016 5.394 5.435 5.393 5.424 533,630 +0.02(+0.43%)
Jun 16, 2016 5.400 5.411 5.371 5.400 651,440 -0.04(-0.65%)
Jun 15, 2016 5.429 5.447 5.342 5.435 994,651 +0.03(+0.54%)
Jun 14, 2016 5.418 5.435 5.377 5.406 823,800 -0.02(-0.32%)
Jun 13, 2016 5.347 5.441 5.342 5.424 982,056 +0.01(+0.21%)
Jun 10, 2016 5.372 5.412 5.360 5.412 614,726 +0.03(+0.65%)
Jun 09, 2016 5.360 5.395 5.348 5.378 676,242 +0.02(+0.33%)
Jun 08, 2016 5.389 5.395 5.348 5.360 781,575 -0.01(-0.22%)
Jun 07, 2016 5.360 5.389 5.360 5.372 506,890 +0.01(+0.22%)
Jun 06, 2016 5.372 5.395 5.360 5.360 987,062 -0.03(-0.54%)
Jun 03, 2016 5.354 5.407 5.337 5.389 873,411 +0.03(+0.65%)
Jun 02, 2016 5.360 5.360 5.348 5.354 790,255 -0.01(-0.11%)
Jun 01, 2016 5.343 5.360 5.331 5.360 733,653 +0.02(+0.44%)
May 31, 2016 5.331 5.348 5.308 5.337 634,077 +0.01(+0.22%)
May 27, 2016 5.296 5.325 5.325 5.325 647,597 +0.03(+0.55%)
May 26, 2016 5.313 5.319 5.290 5.296 842,803 -0.02(-0.44%)
May 25, 2016 5.278 5.319 5.261 5.319 1,679,089 +0.05(+1.00%)
May 24, 2016 5.308 5.325 5.267 5.267 700,342 -0.03(-0.55%)
May 23, 2016 5.267 5.319 5.255 5.296 725,428 +0.03(+0.66%)
May 20, 2016 5.232 5.290 5.226 5.261 653,252 +0.04(+0.78%)
May 19, 2016 5.255 5.267 5.214 5.220 1,249,955 -0.05(-0.88%)
May 18, 2016 5.313 5.331 5.261 5.267 1,047,691 -0.05(-0.88%)
May 17, 2016 5.337 5.360 5.296 5.313 1,228,548 -0.01(-0.16%)
May 16, 2016 5.339 5.351 5.304 5.322 1,367,974 -0.01(-0.22%)
May 13, 2016 5.322 5.357 5.316 5.333 1,429,923 +0.02(+0.33%)
May 12, 2016 5.299 5.333 5.287 5.316 1,558,826 +0.03(+0.66%)
May 11, 2016 5.217 5.293 5.217 5.281 2,601,784 +0.06(+1.22%)
May 10, 2016 5.246 5.252 5.212 5.217 715,841 -0.02(-0.44%)
May 09, 2016 5.235 5.258 5.217 5.241 444,368 +0.00(+0.00%)
May 06, 2016 5.212 5.246 5.206 5.241 341,704 +0.03(+0.67%)
May 05, 2016 5.229 5.235 5.206 5.206 558,748 -0.03(-0.55%)
May 04, 2016 5.241 5.258 5.223 5.235 527,509 -0.03(-0.53%)
May 03, 2016 5.262 5.268 5.239 5.262 587,787 +0.01(+0.11%)
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.