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 29, 2016 5.216 5.262 5.216 5.245 459,974 +0.02(+0.44%)
Apr 28, 2016 5.257 5.268 5.222 5.222 505,271 -0.03(-0.66%)
Apr 27, 2016 5.210 5.262 5.210 5.257 615,112 +0.03(+0.67%)
Apr 26, 2016 5.216 5.234 5.205 5.222 418,273 +0.01(+0.11%)
Apr 25, 2016 5.205 5.216 5.199 5.216 391,484 +0.01(+0.22%)
Apr 22, 2016 5.210 5.222 5.187 5.205 614,574 -0.01(-0.11%)
Apr 21, 2016 5.199 5.222 5.199 5.210 436,043 +0.01(+0.22%)
Apr 20, 2016 5.228 5.228 5.193 5.199 511,773 -0.03(-0.55%)
Apr 19, 2016 5.228 5.234 5.210 5.228 351,859 +0.02(+0.33%)
Apr 18, 2016 5.193 5.210 5.183 5.210 602,257 +0.03(+0.56%)
Apr 15, 2016 5.170 5.193 5.158 5.181 383,320 +0.00(+0.00%)
Apr 14, 2016 5.187 5.205 5.171 5.181 268,115 -0.02(-0.44%)
Apr 13, 2016 5.222 5.228 5.181 5.205 303,076 +0.01(+0.20%)
Apr 12, 2016 5.217 5.217 5.183 5.194 419,113 -0.02(-0.33%)
Apr 11, 2016 5.165 5.223 5.119 5.211 568,767 +0.06(+1.23%)
Apr 08, 2016 5.119 5.160 5.108 5.148 300,165 +0.04(+0.79%)
Apr 07, 2016 5.142 5.148 5.085 5.108 663,178 -0.04(-0.78%)
Apr 06, 2016 5.177 5.183 5.148 5.148 564,263 -0.03(-0.56%)
Apr 05, 2016 5.165 5.177 5.145 5.177 319,317 +0.01(+0.11%)
Apr 04, 2016 5.165 5.171 5.131 5.171 427,964 +0.01(+0.22%)
Apr 01, 2016 5.171 5.171 5.131 5.160 560,306 -0.01(-0.22%)
Mar 31, 2016 5.171 5.177 5.148 5.171 528,680 +0.00(+0.00%)
Mar 30, 2016 5.171 5.187 5.154 5.171 553,523 +0.00(+0.00%)
Mar 29, 2016 5.148 5.183 5.128 5.171 478,615 +0.03(+0.56%)
Mar 28, 2016 5.160 5.161 5.142 5.142 365,088 -0.02(-0.45%)
Mar 24, 2016 5.200 5.165 5.165 5.165 402,634 -0.03(-0.66%)
Mar 23, 2016 5.188 5.200 5.148 5.200 752,632 -0.04(-0.77%)
Mar 22, 2016 5.223 5.246 5.217 5.240 310,725 +0.02(+0.33%)
Mar 21, 2016 5.234 5.240 5.211 5.223 343,402 -0.01(-0.11%)
Mar 18, 2016 5.234 5.252 5.206 5.229 414,866 +0.00(+0.00%)
Mar 17, 2016 5.200 5.234 5.200 5.229 267,873 +0.03(+0.55%)
Mar 16, 2016 5.183 5.229 5.177 5.200 319,369 +0.00(+0.00%)
Mar 15, 2016 5.194 5.216 5.177 5.200 263,082 +0.00(+0.00%)
Mar 14, 2016 5.171 5.206 5.165 5.200 276,778 +0.02(+0.44%)
Mar 11, 2016 5.177 5.206 5.165 5.177 355,745 +0.02(+0.42%)
Mar 10, 2016 5.189 5.195 5.138 5.155 399,717 -0.02(-0.33%)
Mar 09, 2016 5.144 5.184 5.144 5.172 279,398 +0.02(+0.33%)
Mar 08, 2016 5.144 5.155 5.132 5.155 297,644 +0.01(+0.11%)
Mar 07, 2016 5.144 5.149 5.126 5.149 449,207 +0.00(+0.00%)
Mar 04, 2016 5.126 5.161 5.109 5.149 524,873 +0.04(+0.78%)
Mar 03, 2016 5.098 5.126 5.086 5.109 825,011 +0.00(+0.00%)
Mar 02, 2016 5.132 5.161 5.098 5.109 454,988 +0.00(+0.00%)
Mar 01, 2016 5.138 5.158 5.109 5.109 502,532 -0.01(-0.11%)
Feb 29, 2016 5.069 5.115 5.069 5.115 463,562 +0.05(+0.90%)
Feb 26, 2016 5.086 5.092 5.058 5.069 233,585 +0.00(+0.00%)
Feb 25, 2016 5.035 5.104 5.035 5.069 397,194 +0.03(+0.68%)
Feb 24, 2016 5.018 5.055 5.009 5.035 303,219 +0.00(+0.00%)
Feb 23, 2016 5.001 5.035 5.001 5.035 292,560 +0.02(+0.46%)
Feb 22, 2016 5.024 5.041 4.995 5.012 556,167 +0.01(+0.11%)
Feb 19, 2016 4.972 5.024 4.972 5.006 378,598 +0.02(+0.34%)
Feb 18, 2016 4.984 5.009 4.966 4.989 411,677 +0.02(+0.46%)
Feb 17, 2016 4.904 4.972 4.904 4.966 524,140 +0.07(+1.52%)
Feb 16, 2016 4.926 4.938 4.869 4.892 636,394 -0.02(-0.35%)
Feb 12, 2016 4.789 4.909 4.909 4.909 775,485 +0.14(+2.87%)
Feb 11, 2016 4.904 4.926 4.761 4.772 1,347,508 -0.17(-3.47%)
Feb 10, 2016 5.046 5.058 4.944 4.944 481,420 -0.08(-1.50%)
Feb 09, 2016 5.019 5.053 4.968 5.019 672,051 -0.05(-0.90%)
Feb 08, 2016 5.093 5.104 5.025 5.064 846,460 -0.05(-0.89%)
Feb 05, 2016 5.133 5.138 5.104 5.110 451,285 -0.03(-0.66%)
Feb 04, 2016 5.127 5.144 5.116 5.144 448,562 +0.01(+0.22%)
Feb 03, 2016 5.184 5.195 5.127 5.133 352,189 -0.06(-1.09%)
Feb 02, 2016 5.178 5.195 5.143 5.189 426,214 -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.