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 (%)
Sep 30, 2015 4.935 4.940 4.841 4.841 2,036,814 -0.08(-1.57%)
Sep 29, 2015 4.990 5.001 4.885 4.918 1,034,024 -0.07(-1.44%)
Sep 28, 2015 5.023 5.034 4.990 4.990 497,048 -0.03(-0.66%)
Sep 25, 2015 5.001 5.045 4.995 5.023 388,395 +0.04(+0.78%)
Sep 24, 2015 5.029 5.045 4.979 4.984 1,011,058 -0.06(-1.21%)
Sep 23, 2015 5.056 5.062 5.040 5.045 280,307 -0.03(-0.65%)
Sep 22, 2015 5.062 5.084 5.040 5.078 423,106 -0.01(-0.22%)
Sep 21, 2015 5.128 5.128 5.089 5.089 422,735 -0.02(-0.33%)
Sep 18, 2015 5.073 5.114 5.051 5.106 291,990 +0.02(+0.33%)
Sep 17, 2015 4.995 5.095 4.995 5.089 703,605 +0.10(+2.00%)
Sep 16, 2015 5.023 5.045 4.990 4.990 1,064,763 -0.04(-0.88%)
Sep 15, 2015 5.062 5.073 5.029 5.034 540,647 -0.03(-0.55%)
Sep 14, 2015 5.150 5.150 5.062 5.062 525,576 -0.09(-1.72%)
Sep 11, 2015 5.139 5.156 5.106 5.150 670,431 +0.02(+0.30%)
Sep 10, 2015 5.091 5.135 5.086 5.135 658,295 +0.04(+0.86%)
Sep 09, 2015 5.069 5.113 5.063 5.091 567,770 +0.02(+0.43%)
Sep 08, 2015 5.080 5.080 5.063 5.069 665,358 +0.01(+0.11%)
Sep 04, 2015 5.036 5.063 5.063 5.063 522,765 +0.01(+0.11%)
Sep 03, 2015 5.058 5.074 5.047 5.058 612,436 +0.00(+0.00%)
Sep 02, 2015 5.058 5.079 5.023 5.058 739,553 +0.01(+0.11%)
Sep 01, 2015 5.030 5.069 5.014 5.052 649,398 -0.01(-0.11%)
Aug 31, 2015 5.041 5.058 5.019 5.058 747,494 +0.02(+0.33%)
Aug 28, 2015 5.019 5.058 5.014 5.041 812,127 +0.02(+0.33%)
Aug 27, 2015 5.019 5.030 4.992 5.025 1,201,671 +0.04(+0.88%)
Aug 26, 2015 4.992 4.997 4.953 4.981 748,260 +0.00(+0.00%)
Aug 25, 2015 4.964 4.997 4.931 4.981 1,009,408 +0.06(+1.23%)
Aug 24, 2015 4.816 4.926 4.679 4.920 2,478,924 -0.04(-0.78%)
Aug 21, 2015 4.953 4.986 4.948 4.959 1,138,504 +0.00(+0.00%)
Aug 20, 2015 5.003 5.008 4.948 4.959 842,351 -0.05(-0.99%)
Aug 19, 2015 5.063 5.067 4.997 5.008 766,521 -0.05(-0.98%)
Aug 18, 2015 5.047 5.074 5.036 5.058 560,285 +0.02(+0.44%)
Aug 17, 2015 5.014 5.052 5.008 5.036 626,107 +0.02(+0.33%)
Aug 14, 2015 4.992 5.019 4.986 5.019 466,385 +0.03(+0.66%)
Aug 13, 2015 5.003 5.006 4.975 4.986 520,968 -0.01(-0.22%)
Aug 12, 2015 4.997 5.003 4.964 4.997 663,570 -0.00(-0.02%)
Aug 11, 2015 4.993 5.004 4.971 4.998 568,838 +0.01(+0.11%)
Aug 10, 2015 4.955 5.015 4.950 4.993 591,528 +0.04(+0.88%)
Aug 07, 2015 4.906 4.960 4.900 4.949 474,337 +0.05(+1.12%)
Aug 06, 2015 4.993 4.998 4.895 4.895 2,029,369 -0.12(-2.40%)
Aug 05, 2015 4.998 5.026 4.982 5.015 746,559 +0.02(+0.33%)
Aug 04, 2015 4.988 4.998 4.971 4.998 1,070,458 +0.00(+0.00%)
Aug 03, 2015 4.966 4.998 4.949 4.998 1,275,107 +0.04(+0.77%)
Jul 31, 2015 4.927 4.960 4.917 4.960 680,196 +0.04(+0.89%)
Jul 30, 2015 4.862 4.917 4.862 4.917 733,783 +0.06(+1.24%)
Jul 29, 2015 4.927 4.933 4.840 4.856 1,314,366 -0.05(-1.11%)
Jul 28, 2015 4.862 4.927 4.846 4.911 1,123,019 +0.05(+1.01%)
Jul 27, 2015 4.862 4.867 4.835 4.862 1,229,196 +0.01(+0.23%)
Jul 24, 2015 4.851 4.856 4.835 4.851 664,072 +0.01(+0.23%)
Jul 23, 2015 4.824 4.846 4.807 4.840 1,091,587 +0.00(+0.00%)
Jul 22, 2015 4.884 4.884 4.807 4.840 1,030,682 -0.04(-0.78%)
Jul 21, 2015 4.835 4.878 4.835 4.878 1,577,497 +0.05(+1.13%)
Jul 20, 2015 4.862 4.872 4.818 4.824 1,507,839 -0.01(-0.11%)
Jul 17, 2015 4.807 4.837 4.780 4.829 2,341,710 +0.07(+1.49%)
Jul 16, 2015 4.764 4.769 4.725 4.758 1,345,420 -0.01(-0.23%)
Jul 15, 2015 4.785 4.796 4.747 4.769 1,344,536 -0.02(-0.34%)
Jul 14, 2015 4.796 4.813 4.769 4.785 1,228,774 -0.01(-0.23%)
Jul 13, 2015 4.818 4.829 4.764 4.796 1,341,184 +0.03(+0.55%)
Jul 10, 2015 4.727 4.776 4.721 4.770 2,071,231 +0.08(+1.74%)
Jul 09, 2015 4.667 4.694 4.634 4.689 3,329,479 +0.11(+2.37%)
Jul 08, 2015 4.591 4.613 4.580 4.580 612,728 -0.03(-0.71%)
Jul 07, 2015 4.575 4.624 4.575 4.613 806,880 +0.04(+0.83%)
Jul 06, 2015 4.624 4.629 4.564 4.575 1,489,189 -0.07(-1.40%)
Jul 02, 2015 4.629 4.640 4.640 4.640 974,793 +0.02(+0.47%)
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.