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 (%)
Aug 31, 2018 6.128 6.128 6.128 0 -0.01(-0.11%)
Aug 30, 2018 6.086 6.148 6.086 6.135 1,295,512 +0.05(+0.80%)
Aug 29, 2018 6.093 6.107 6.086 6.086 636,840 -0.01(-0.11%)
Aug 28, 2018 6.100 6.114 6.086 6.093 627,948 -0.01(-0.11%)
Aug 27, 2018 6.128 6.135 6.093 6.100 627,226 -0.03(-0.45%)
Aug 24, 2018 6.114 6.135 6.100 6.128 644,730 +0.03(+0.57%)
Aug 23, 2018 6.107 6.128 6.093 6.093 633,597 -0.01(-0.23%)
Aug 22, 2018 6.100 6.121 6.093 6.107 558,697 +0.01(+0.11%)
Aug 21, 2018 6.114 6.121 6.086 6.100 669,276 -0.01(-0.23%)
Aug 20, 2018 6.079 6.114 6.079 6.114 634,042 +0.03(+0.57%)
Aug 17, 2018 6.065 6.093 6.065 6.079 577,351 +0.01(+0.11%)
Aug 16, 2018 6.079 6.093 6.065 6.072 838,453 -0.01(-0.23%)
Aug 15, 2018 6.100 6.100 6.052 6.086 697,199 -0.01(-0.11%)
Aug 14, 2018 6.100 6.107 6.086 6.093 832,601 -0.00(-0.05%)
Aug 13, 2018 6.096 6.110 6.096 6.096 710,562 +0.00(+0.00%)
Aug 10, 2018 6.103 6.103 6.089 6.096 586,839 -0.01(-0.11%)
Aug 09, 2018 6.103 6.137 6.096 6.103 766,344 +0.00(+0.00%)
Aug 08, 2018 6.130 6.137 6.096 6.103 1,175,830 -0.05(-0.78%)
Aug 07, 2018 6.165 6.185 6.130 6.151 677,807 -0.01(-0.22%)
Aug 06, 2018 6.206 6.213 6.158 6.165 617,846 -0.03(-0.44%)
Aug 03, 2018 6.185 6.206 6.171 6.192 890,372 +0.01(+0.22%)
Aug 02, 2018 6.137 6.178 6.137 6.178 636,398 +0.03(+0.56%)
Aug 01, 2018 6.158 6.165 6.123 6.144 653,357 +0.00(+0.00%)
Jul 31, 2018 6.103 6.151 6.103 6.144 533,072 +0.04(+0.68%)
Jul 30, 2018 6.103 6.116 6.096 6.103 600,847 +0.00(+0.00%)
Jul 27, 2018 6.103 6.116 6.089 6.103 338,746 +0.01(+0.11%)
Jul 26, 2018 6.089 6.116 6.082 6.096 654,663 +0.00(+0.00%)
Jul 25, 2018 6.082 6.103 6.075 6.096 669,246 +0.01(+0.11%)
Jul 24, 2018 6.103 6.116 6.089 6.089 663,296 -0.03(-0.45%)
Jul 23, 2018 6.110 6.123 6.091 6.116 539,575 -0.01(-0.11%)
Jul 20, 2018 6.096 6.123 6.068 6.123 536,247 +0.03(+0.45%)
Jul 19, 2018 6.061 6.103 6.061 6.096 701,568 +0.02(+0.34%)
Jul 18, 2018 6.103 6.103 6.061 6.075 776,242 -0.03(-0.45%)
Jul 17, 2018 6.082 6.103 6.075 6.103 559,341 +0.03(+0.45%)
Jul 16, 2018 6.075 6.075 6.055 6.075 602,687 +0.02(+0.34%)
Jul 13, 2018 6.061 6.089 6.055 6.055 774,030 +0.00(+0.00%)
Jul 12, 2018 6.137 6.137 6.041 6.055 1,410,283 -0.06(-0.94%)
Jul 11, 2018 6.092 6.126 6.092 6.112 735,713 +0.02(+0.34%)
Jul 10, 2018 6.078 6.112 6.078 6.092 762,747 +0.01(+0.22%)
Jul 09, 2018 6.146 6.146 6.071 6.078 995,498 -0.04(-0.67%)
Jul 06, 2018 6.105 6.153 6.099 6.119 885,370 +0.01(+0.22%)
Jul 05, 2018 6.126 6.133 6.099 6.105 647,377 -0.01(-0.17%)
Jul 03, 2018 6.116 6.116 6.116 0 +0.03(+0.51%)
Jul 02, 2018 6.044 6.092 6.030 6.085 911,867 +0.07(+1.14%)
Jun 29, 2018 6.044 6.017 1,475,038 +0.01(+0.23%)
Jun 28, 2018 6.058 6.065 5.989 6.003 1,659,643 -0.08(-1.24%)
Jun 27, 2018 6.153 6.174 6.078 6.078 1,208,583 -0.08(-1.33%)
Jun 26, 2018 6.126 6.160 6.119 6.160 754,126 +0.03(+0.56%)
Jun 25, 2018 6.215 6.215 6.126 6.126 950,862 -0.10(-1.54%)
Jun 22, 2018 6.194 6.228 6.194 6.222 628,183 +0.03(+0.55%)
Jun 21, 2018 6.249 6.256 6.181 6.187 867,096 -0.08(-1.20%)
Jun 20, 2018 6.283 6.297 6.252 6.263 712,183 -0.01(-0.22%)
Jun 19, 2018 6.310 6.310 6.263 6.276 1,091,625 -0.03(-0.54%)
Jun 18, 2018 6.379 6.385 6.310 6.310 1,007,155 -0.09(-1.39%)
Jun 15, 2018 6.406 6.392 6.399 496,823 +0.01(+0.11%)
Jun 14, 2018 6.399 6.427 6.385 6.392 486,484 -0.02(-0.36%)
Jun 13, 2018 6.422 6.429 6.395 6.416 370,211 -0.01(-0.21%)
Jun 12, 2018 6.422 6.436 6.395 6.429 476,622 +0.01(+0.11%)
Jun 11, 2018 6.409 6.429 6.388 6.422 506,861 +0.03(+0.42%)
Jun 08, 2018 6.436 6.436 6.382 6.395 331,374 -0.03(-0.53%)
Jun 07, 2018 6.395 6.429 6.388 6.429 581,727 +0.03(+0.53%)
Jun 06, 2018 6.416 6.395 512,298 +0.02(+0.32%)
Jun 05, 2018 6.361 6.388 6.348 6.375 626,627 +0.00(+0.00%)
Jun 04, 2018 6.375 6.416 6.354 6.375 1,240,500 -0.05(-0.74%)
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.