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 (%)
Mar 29, 2018 6.553 6.553 6.553 0 +0.13(+1.98%)
Mar 28, 2018 6.305 6.439 6.305 6.426 1,695,017 +0.09(+1.48%)
Mar 27, 2018 6.279 6.346 6.258 6.332 986,185 +0.05(+0.85%)
Mar 26, 2018 6.292 6.292 6.258 6.279 644,291 +0.01(+0.21%)
Mar 23, 2018 6.332 6.332 6.245 6.265 896,457 -0.05(-0.74%)
Mar 22, 2018 6.325 6.346 6.312 6.312 537,449 -0.02(-0.32%)
Mar 21, 2018 6.332 6.352 6.312 6.332 520,806 +0.00(+0.00%)
Mar 20, 2018 6.372 6.383 6.332 6.332 409,178 -0.05(-0.74%)
Mar 19, 2018 6.386 6.399 6.366 6.379 629,017 -0.01(-0.21%)
Mar 16, 2018 6.399 6.406 6.379 6.392 469,750 +0.01(+0.21%)
Mar 15, 2018 6.399 6.426 6.372 6.379 643,523 -0.03(-0.42%)
Mar 14, 2018 6.413 6.413 6.382 6.406 580,793 +0.00(+0.02%)
Mar 13, 2018 6.378 6.418 6.375 6.404 949,907 +0.03(+0.52%)
Mar 12, 2018 6.391 6.398 6.371 6.371 857,621 +0.00(+0.00%)
Mar 09, 2018 6.371 6.404 6.365 6.371 635,144 +0.00(+0.00%)
Mar 08, 2018 6.331 6.371 6.331 6.371 592,391 +0.04(+0.63%)
Mar 07, 2018 6.331 608,355 +0.01(+0.11%)
Mar 06, 2018 6.318 6.338 6.298 6.325 1,020,016 +0.02(+0.32%)
Mar 05, 2018 6.285 6.311 6.285 6.305 883,764 +0.02(+0.32%)
Mar 02, 2018 6.291 6.305 6.265 6.285 759,672 -0.01(-0.11%)
Mar 01, 2018 6.278 6.311 6.271 6.291 830,690 +0.02(+0.32%)
Feb 28, 2018 6.298 6.305 6.271 6.271 914,554 -0.01(-0.11%)
Feb 27, 2018 6.278 6.311 6.265 6.278 900,146 -0.01(-0.21%)
Feb 26, 2018 6.298 6.315 6.291 6.291 827,399 +0.02(+0.32%)
Feb 23, 2018 6.245 6.291 6.245 6.271 979,475 +0.03(+0.43%)
Feb 22, 2018 6.251 6.278 6.238 6.245 645,520 +0.01(+0.11%)
Feb 21, 2018 6.238 6.278 6.235 6.238 515,568 +0.01(+0.11%)
Feb 20, 2018 6.271 6.271 6.225 6.231 878,696 -0.02(-0.32%)
Feb 16, 2018 6.251 6.251 6.251 0 +0.03(+0.54%)
Feb 15, 2018 6.231 6.245 6.198 6.218 1,241,210 -0.01(-0.11%)
Feb 14, 2018 6.238 6.251 6.211 6.225 719,693 -0.03(-0.40%)
Feb 13, 2018 6.243 6.257 6.224 6.250 809,996 +0.02(+0.32%)
Feb 12, 2018 6.237 6.263 6.186 6.230 1,007,348 +0.01(+0.21%)
Feb 09, 2018 6.257 6.263 6.131 6.217 1,858,789 -0.02(-0.32%)
Feb 08, 2018 6.276 6.290 6.230 6.237 1,044,936 -0.03(-0.53%)
Feb 07, 2018 6.224 6.310 6.220 6.270 1,352,244 +0.06(+0.96%)
Feb 06, 2018 6.124 6.243 6.118 6.210 2,435,862 +0.01(+0.21%)
Feb 05, 2018 6.224 6.283 6.193 6.197 1,593,604 -0.05(-0.85%)
Feb 02, 2018 6.210 6.290 6.187 6.250 2,329,059 +0.03(+0.42%)
Feb 01, 2018 6.243 6.303 6.224 6.224 1,567,079 -0.02(-0.32%)
Jan 31, 2018 6.191 6.263 6.191 6.243 2,033,971 +0.09(+1.51%)
Jan 30, 2018 6.111 6.210 6.111 6.151 5,970,176 -0.06(-0.96%)
Jan 29, 2018 6.310 6.316 6.197 6.210 3,845,210 -0.15(-2.39%)
Jan 26, 2018 6.409 6.415 6.336 6.362 1,354,798 -0.05(-0.82%)
Jan 25, 2018 6.396 6.429 6.369 6.415 1,232,133 +0.02(+0.31%)
Jan 24, 2018 6.442 6.462 6.376 6.396 1,992,739 -0.06(-0.92%)
Jan 23, 2018 6.382 6.462 6.369 6.455 1,609,194 +0.07(+1.04%)
Jan 22, 2018 6.442 6.455 6.353 6.389 2,981,631 -0.05(-0.72%)
Jan 19, 2018 6.422 6.455 6.389 6.435 2,324,464 -0.01(-0.10%)
Jan 18, 2018 6.561 6.567 6.402 6.442 3,194,512 -0.13(-2.01%)
Jan 17, 2018 6.614 6.625 6.567 6.574 853,147 -0.03(-0.40%)
Jan 16, 2018 6.640 6.640 6.594 6.601 1,519,818 -0.04(-0.60%)
Jan 12, 2018 6.640 6.640 6.640 0 -0.05(-0.69%)
Jan 11, 2018 6.640 6.693 6.640 6.687 576,275 +0.06(+0.92%)
Jan 10, 2018 6.626 1,073,122 -0.03(-0.49%)
Jan 09, 2018 6.672 6.689 6.652 6.659 1,038,006 -0.03(-0.39%)
Jan 08, 2018 6.691 6.698 6.672 6.685 804,487 +0.01(+0.10%)
Jan 05, 2018 6.691 6.698 6.659 6.678 777,956 +0.00(+0.00%)
Jan 04, 2018 6.632 6.705 6.632 6.678 2,026,997 +0.05(+0.79%)
Jan 03, 2018 6.632 6.652 6.580 6.626 2,477,052 +0.01(+0.20%)
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.