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 31, 2018 6.104 6.153 6.104 6.146 532,915 +0.04(+0.68%)
Jul 30, 2018 6.104 6.118 6.098 6.104 600,670 +0.00(+0.00%)
Jul 27, 2018 6.104 6.118 6.091 6.104 338,646 +0.01(+0.11%)
Jul 26, 2018 6.091 6.118 6.084 6.098 654,469 +0.00(+0.00%)
Jul 25, 2018 6.084 6.104 6.077 6.098 669,048 +0.01(+0.11%)
Jul 24, 2018 6.104 6.118 6.091 6.091 663,100 -0.03(-0.45%)
Jul 23, 2018 6.111 6.125 6.093 6.118 539,415 -0.01(-0.11%)
Jul 20, 2018 6.098 6.125 6.070 6.125 536,089 +0.03(+0.45%)
Jul 19, 2018 6.063 6.104 6.063 6.098 701,360 +0.02(+0.34%)
Jul 18, 2018 6.104 6.104 6.063 6.077 776,012 -0.03(-0.45%)
Jul 17, 2018 6.084 6.104 6.076 6.104 559,176 +0.03(+0.45%)
Jul 16, 2018 6.077 6.077 6.056 6.077 602,509 +0.02(+0.34%)
Jul 13, 2018 6.063 6.091 6.056 6.056 773,801 +0.00(+0.00%)
Jul 12, 2018 6.139 6.139 6.043 6.056 1,409,867 -0.06(-0.94%)
Jul 11, 2018 6.094 6.128 6.094 6.114 735,495 +0.02(+0.34%)
Jul 10, 2018 6.080 6.113 6.080 6.094 762,522 +0.01(+0.22%)
Jul 09, 2018 6.148 6.148 6.073 6.080 995,204 -0.04(-0.67%)
Jul 06, 2018 6.107 6.155 6.100 6.121 885,108 +0.01(+0.22%)
Jul 05, 2018 6.128 6.135 6.100 6.107 647,186 -0.01(-0.17%)
Jul 03, 2018 6.118 6.118 6.118 0 +0.03(+0.51%)
Jul 02, 2018 6.046 6.094 6.032 6.087 911,598 +0.07(+1.14%)
Jun 29, 2018 6.046 6.018 1,474,602 +0.01(+0.23%)
Jun 28, 2018 6.059 6.066 5.991 6.005 1,659,153 -0.08(-1.24%)
Jun 27, 2018 6.155 6.176 6.080 6.080 1,208,226 -0.08(-1.33%)
Jun 26, 2018 6.128 6.162 6.121 6.162 753,903 +0.03(+0.56%)
Jun 25, 2018 6.217 6.217 6.128 6.128 950,581 -0.10(-1.54%)
Jun 22, 2018 6.196 6.230 6.196 6.223 627,998 +0.03(+0.55%)
Jun 21, 2018 6.251 6.258 6.182 6.189 866,840 -0.08(-1.20%)
Jun 20, 2018 6.285 6.298 6.254 6.264 711,973 -0.01(-0.22%)
Jun 19, 2018 6.312 6.312 6.264 6.278 1,091,303 -0.03(-0.54%)
Jun 18, 2018 6.381 6.386 6.312 6.312 1,006,858 -0.09(-1.39%)
Jun 15, 2018 6.408 6.394 6.401 496,677 +0.01(+0.11%)
Jun 14, 2018 6.401 6.429 6.387 6.394 486,341 -0.02(-0.36%)
Jun 13, 2018 6.424 6.431 6.397 6.417 370,102 -0.01(-0.21%)
Jun 12, 2018 6.424 6.438 6.397 6.431 476,482 +0.01(+0.11%)
Jun 11, 2018 6.411 6.431 6.390 6.424 506,712 +0.03(+0.42%)
Jun 08, 2018 6.438 6.438 6.383 6.397 331,276 -0.03(-0.53%)
Jun 07, 2018 6.397 6.431 6.390 6.431 581,556 +0.03(+0.53%)
Jun 06, 2018 6.417 6.397 512,147 +0.02(+0.32%)
Jun 05, 2018 6.363 6.390 6.350 6.377 626,442 +0.00(+0.00%)
Jun 04, 2018 6.377 6.417 6.356 6.377 1,240,133 -0.05(-0.74%)
Jun 01, 2018 6.404 6.438 6.397 6.424 720,547 +0.03(+0.53%)
May 31, 2018 6.377 6.397 6.350 6.390 621,524 +0.01(+0.11%)
May 30, 2018 6.383 6.397 6.363 6.383 645,564 +0.01(+0.11%)
May 29, 2018 6.363 6.377 6.363 6.377 427,387 -0.01(-0.11%)
May 25, 2018 6.383 6.383 6.383 0 +0.01(+0.21%)
May 24, 2018 6.377 6.377 6.343 6.370 513,955 +0.01(+0.11%)
May 23, 2018 6.329 6.377 6.316 6.363 475,064 +0.01(+0.11%)
May 22, 2018 6.350 6.356 6.336 6.356 573,850 +0.02(+0.32%)
May 21, 2018 6.309 6.343 6.303 6.336 699,850 +0.02(+0.32%)
May 18, 2018 6.329 6.343 6.316 6.316 471,845 -0.01(-0.21%)
May 17, 2018 6.356 6.363 6.322 6.329 415,785 -0.01(-0.21%)
May 16, 2018 6.370 6.370 6.336 6.343 384,422 -0.03(-0.43%)
May 15, 2018 6.350 6.377 6.322 6.370 744,024 +0.01(+0.21%)
May 14, 2018 6.363 6.377 6.350 6.356 520,019 +0.01(+0.13%)
May 11, 2018 6.321 6.348 6.321 6.348 401,693 +0.03(+0.43%)
May 10, 2018 6.348 6.362 6.314 6.321 697,363 -0.03(-0.43%)
May 09, 2018 6.368 6.389 6.341 6.348 645,552 -0.03(-0.42%)
May 08, 2018 6.409 6.409 6.368 6.375 410,392 -0.03(-0.42%)
May 07, 2018 6.375 6.402 6.362 6.402 743,262 +0.04(+0.64%)
May 04, 2018 6.355 6.395 6.348 6.362 343,888 +0.01(+0.11%)
May 03, 2018 6.389 6.402 6.355 6.355 522,030 -0.04(-0.63%)
May 02, 2018 6.402 6.409 6.375 6.395 549,318 +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.