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 6.348 6.375 6.348 6.362 453,663 +0.01(+0.21%)
Apr 27, 2018 6.335 6.375 6.321 6.348 470,881 +0.03(+0.53%)
Apr 26, 2018 6.341 6.355 6.308 6.314 599,604 -0.02(-0.32%)
Apr 25, 2018 6.348 6.362 6.326 6.335 424,270 -0.01(-0.21%)
Apr 24, 2018 6.362 6.382 6.341 6.348 557,791 -0.02(-0.32%)
Apr 23, 2018 6.368 6.375 6.348 6.368 592,016 +0.00(+0.00%)
Apr 20, 2018 6.375 6.402 6.368 6.368 433,841 -0.02(-0.32%)
Apr 19, 2018 6.389 6.395 6.375 6.389 431,246 -0.01(-0.11%)
Apr 18, 2018 6.402 6.409 6.389 6.395 548,822 -0.01(-0.11%)
Apr 17, 2018 6.409 6.422 6.402 6.402 467,348 -0.02(-0.32%)
Apr 16, 2018 6.402 6.436 6.389 6.422 400,499 +0.02(+0.32%)
Apr 13, 2018 6.443 6.463 6.402 6.402 319,114 -0.05(-0.84%)
Apr 12, 2018 6.463 6.470 6.449 6.456 381,939 +0.02(+0.34%)
Apr 11, 2018 6.475 6.500 6.435 6.435 740,132 -0.04(-0.62%)
Apr 10, 2018 6.502 6.508 6.455 6.475 1,155,716 -0.02(-0.31%)
Apr 09, 2018 6.488 6.515 6.488 6.495 432,387 -0.01(-0.10%)
Apr 06, 2018 6.502 6.522 6.488 6.502 440,035 +0.01(+0.10%)
Apr 05, 2018 6.495 6.515 6.488 6.495 455,581 +0.01(+0.10%)
Apr 04, 2018 6.441 6.495 6.428 6.488 917,057 +0.01(+0.10%)
Apr 03, 2018 6.488 6.522 6.461 6.481 801,387 +0.01(+0.10%)
Apr 02, 2018 6.555 6.555 6.461 6.475 843,404 -0.08(-1.23%)
Mar 29, 2018 6.555 6.555 6.555 0 +0.13(+1.98%)
Mar 28, 2018 6.307 6.441 6.307 6.428 1,694,517 +0.09(+1.48%)
Mar 27, 2018 6.280 6.347 6.260 6.334 985,894 +0.05(+0.85%)
Mar 26, 2018 6.294 6.294 6.260 6.280 644,101 +0.01(+0.21%)
Mar 23, 2018 6.334 6.334 6.247 6.267 896,192 -0.05(-0.74%)
Mar 22, 2018 6.327 6.347 6.314 6.314 537,291 -0.02(-0.32%)
Mar 21, 2018 6.334 6.354 6.314 6.334 520,652 +0.00(+0.00%)
Mar 20, 2018 6.374 6.385 6.334 6.334 409,057 -0.05(-0.74%)
Mar 19, 2018 6.388 6.401 6.367 6.381 628,831 -0.01(-0.21%)
Mar 16, 2018 6.401 6.408 6.381 6.394 469,611 +0.01(+0.21%)
Mar 15, 2018 6.401 6.428 6.374 6.381 643,333 -0.03(-0.42%)
Mar 14, 2018 6.414 6.414 6.384 6.408 580,621 +0.00(+0.02%)
Mar 13, 2018 6.380 6.420 6.376 6.406 949,626 +0.03(+0.52%)
Mar 12, 2018 6.393 6.400 6.373 6.373 857,367 +0.00(+0.00%)
Mar 09, 2018 6.373 6.406 6.366 6.373 634,956 +0.00(+0.00%)
Mar 08, 2018 6.333 6.373 6.333 6.373 592,216 +0.04(+0.63%)
Mar 07, 2018 6.333 608,175 +0.01(+0.11%)
Mar 06, 2018 6.320 6.340 6.300 6.326 1,019,715 +0.02(+0.32%)
Mar 05, 2018 6.287 6.313 6.287 6.306 883,503 +0.02(+0.32%)
Mar 02, 2018 6.293 6.306 6.267 6.287 759,448 -0.01(-0.11%)
Mar 01, 2018 6.280 6.313 6.273 6.293 830,445 +0.02(+0.32%)
Feb 28, 2018 6.300 6.306 6.273 6.273 914,284 -0.01(-0.11%)
Feb 27, 2018 6.280 6.313 6.267 6.280 899,880 -0.01(-0.21%)
Feb 26, 2018 6.300 6.316 6.293 6.293 827,155 +0.02(+0.32%)
Feb 23, 2018 6.247 6.293 6.247 6.273 979,186 +0.03(+0.43%)
Feb 22, 2018 6.253 6.280 6.240 6.247 645,330 +0.01(+0.11%)
Feb 21, 2018 6.240 6.280 6.237 6.240 515,416 +0.01(+0.11%)
Feb 20, 2018 6.273 6.273 6.227 6.233 878,437 -0.02(-0.32%)
Feb 16, 2018 6.253 6.253 6.253 0 +0.03(+0.54%)
Feb 15, 2018 6.233 6.247 6.200 6.220 1,240,843 -0.01(-0.11%)
Feb 14, 2018 6.240 6.253 6.213 6.227 719,480 -0.03(-0.40%)
Feb 13, 2018 6.245 6.258 6.225 6.252 809,757 +0.02(+0.32%)
Feb 12, 2018 6.239 6.265 6.188 6.232 1,007,050 +0.01(+0.21%)
Feb 09, 2018 6.258 6.265 6.133 6.219 1,858,240 -0.02(-0.32%)
Feb 08, 2018 6.278 6.292 6.232 6.239 1,044,627 -0.03(-0.53%)
Feb 07, 2018 6.225 6.311 6.222 6.272 1,351,845 +0.06(+0.96%)
Feb 06, 2018 6.126 6.245 6.120 6.212 2,435,142 +0.01(+0.21%)
Feb 05, 2018 6.225 6.285 6.195 6.199 1,593,133 -0.05(-0.85%)
Feb 02, 2018 6.212 6.292 6.189 6.252 2,328,371 +0.03(+0.43%)
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.