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 )

N/A 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 (%)
Feb 29, 2016 5.068 5.114 5.068 5.114 463,699 +0.05(+0.90%)
Feb 26, 2016 5.085 5.091 5.056 5.068 233,654 +0.00(+0.00%)
Feb 25, 2016 5.034 5.102 5.034 5.068 397,311 +0.03(+0.68%)
Feb 24, 2016 5.016 5.054 5.008 5.034 303,309 +0.00(+0.00%)
Feb 23, 2016 4.999 5.034 4.999 5.034 292,646 +0.02(+0.46%)
Feb 22, 2016 5.022 5.039 4.994 5.011 556,331 +0.01(+0.11%)
Feb 19, 2016 4.971 5.022 4.971 5.005 378,710 +0.02(+0.34%)
Feb 18, 2016 4.982 5.008 4.965 4.988 411,798 +0.02(+0.46%)
Feb 17, 2016 4.902 4.971 4.902 4.965 524,294 +0.07(+1.52%)
Feb 16, 2016 4.925 4.936 4.868 4.891 636,582 -0.02(-0.35%)
Feb 12, 2016 4.788 4.908 4.908 4.908 775,714 +0.14(+2.87%)
Feb 11, 2016 4.902 4.925 4.759 4.771 1,347,906 -0.17(-3.47%)
Feb 10, 2016 5.045 5.056 4.942 4.942 481,562 -0.08(-1.50%)
Feb 09, 2016 5.018 5.052 4.966 5.018 672,249 -0.05(-0.90%)
Feb 08, 2016 5.091 5.103 5.023 5.063 846,710 -0.05(-0.89%)
Feb 05, 2016 5.131 5.137 5.103 5.108 451,418 -0.03(-0.66%)
Feb 04, 2016 5.125 5.142 5.114 5.142 448,694 +0.01(+0.22%)
Feb 03, 2016 5.182 5.194 5.125 5.131 352,293 -0.06(-1.09%)
Feb 02, 2016 5.176 5.194 5.142 5.188 426,340 -0.01(-0.11%)
Feb 01, 2016 5.120 5.194 5.091 5.194 580,845 +0.07(+1.44%)
Jan 29, 2016 5.052 5.120 5.045 5.120 564,384 +0.09(+1.69%)
Jan 28, 2016 5.080 5.080 5.023 5.035 927,662 -0.02(-0.45%)
Jan 27, 2016 5.046 5.103 5.046 5.057 470,377 +0.02(+0.45%)
Jan 26, 2016 5.046 5.086 5.029 5.035 460,852 -0.01(-0.11%)
Jan 25, 2016 5.091 5.098 5.023 5.040 428,347 -0.05(-0.89%)
Jan 22, 2016 5.023 5.086 5.023 5.086 494,725 +0.09(+1.82%)
Jan 21, 2016 4.949 5.012 4.915 4.995 544,703 +0.05(+1.03%)
Jan 20, 2016 5.035 5.046 4.898 4.944 1,172,222 -0.11(-2.24%)
Jan 19, 2016 5.023 5.068 4.995 5.057 674,136 +0.02(+0.45%)
Jan 15, 2016 4.995 5.035 5.035 5.035 683,937 -0.01(-0.22%)
Jan 14, 2016 5.046 5.097 5.012 5.046 701,230 -0.03(-0.67%)
Jan 13, 2016 5.103 5.125 5.063 5.080 577,955 -0.03(-0.58%)
Jan 12, 2016 5.093 5.115 5.053 5.109 591,885 +0.03(+0.67%)
Jan 11, 2016 5.115 5.115 5.047 5.076 529,088 -0.02(-0.33%)
Jan 08, 2016 5.104 5.104 5.076 5.093 580,925 +0.02(+0.33%)
Jan 07, 2016 5.098 5.098 5.064 5.076 624,217 -0.05(-0.88%)
Jan 06, 2016 5.076 5.132 5.064 5.121 562,332 +0.00(+0.00%)
Jan 05, 2016 5.109 5.132 5.093 5.121 593,057 +0.03(+0.67%)
Jan 04, 2016 5.098 5.109 5.047 5.087 884,721 -0.05(-0.99%)
Dec 31, 2015 5.121 5.138 5.138 5.138 446,661 +0.03(+0.55%)
Dec 30, 2015 5.093 5.109 5.083 5.109 547,535 +0.03(+0.67%)
Dec 29, 2015 5.081 5.087 5.059 5.076 401,883 -0.01(-0.11%)
Dec 28, 2015 5.098 5.109 5.064 5.081 413,279 -0.01(-0.11%)
Dec 24, 2015 5.115 5.087 5.087 5.087 235,654 -0.01(-0.11%)
Dec 23, 2015 5.093 5.124 5.081 5.093 461,398 +0.00(+0.00%)
Dec 22, 2015 5.059 5.104 5.042 5.093 481,406 +0.03(+0.56%)
Dec 21, 2015 5.019 5.070 5.008 5.064 501,074 +0.06(+1.24%)
Dec 18, 2015 4.997 5.064 4.991 5.002 535,357 +0.00(+0.00%)
Dec 17, 2015 4.980 5.019 4.946 5.002 579,656 +0.01(+0.23%)
Dec 16, 2015 4.906 5.008 4.906 4.991 612,580 +0.10(+1.96%)
Dec 15, 2015 4.873 4.946 4.867 4.895 1,207,040 +0.02(+0.35%)
Dec 14, 2015 5.047 5.076 4.873 4.878 1,610,188 -0.20(-3.89%)
Dec 11, 2015 5.121 5.121 5.047 5.076 527,189 -0.03(-0.68%)
Dec 10, 2015 5.077 5.116 5.071 5.111 295,455 +0.02(+0.33%)
Dec 09, 2015 5.116 5.144 5.085 5.094 668,810 -0.02(-0.44%)
Dec 08, 2015 5.099 5.144 5.099 5.116 331,813 -0.02(-0.38%)
Dec 07, 2015 5.178 5.178 5.116 5.136 383,851 -0.04(-0.81%)
Dec 04, 2015 5.161 5.206 5.139 5.178 372,509 +0.02(+0.33%)
Dec 03, 2015 5.206 5.223 5.161 5.161 417,323 -0.04(-0.86%)
Dec 02, 2015 5.217 5.234 5.195 5.206 537,387 +0.01(+0.22%)
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.