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 (%)
May 31, 2017 6.366 6.410 6.366 6.397 658,529 +0.02(+0.30%)
May 30, 2017 6.366 6.385 6.348 6.378 564,867 +0.01(+0.10%)
May 26, 2017 6.334 6.378 6.322 6.372 689,616 +0.05(+0.80%)
May 25, 2017 6.315 6.328 6.315 6.322 326,386 +0.00(+0.00%)
May 24, 2017 6.303 6.322 6.303 6.322 490,587 +0.01(+0.20%)
May 23, 2017 6.309 6.315 6.290 6.309 521,715 +0.02(+0.30%)
May 22, 2017 6.290 6.303 6.284 6.290 556,318 +0.00(+0.00%)
May 19, 2017 6.277 6.322 6.277 6.290 495,071 +0.01(+0.20%)
May 18, 2017 6.271 6.309 6.271 6.277 586,369 -0.01(-0.10%)
May 17, 2017 6.277 6.296 6.259 6.284 664,529 +0.00(+0.00%)
May 16, 2017 6.296 6.303 6.277 6.284 517,712 +0.00(+0.00%)
May 15, 2017 6.277 6.290 6.265 6.284 471,220 -0.01(-0.10%)
May 12, 2017 6.271 6.296 6.260 6.290 327,620 +0.02(+0.30%)
May 11, 2017 6.271 6.290 6.252 6.271 637,676 +0.01(+0.22%)
May 10, 2017 6.238 6.270 6.226 6.257 892,484 +0.03(+0.50%)
May 09, 2017 6.226 6.245 6.213 6.226 607,329 +0.01(+0.20%)
May 08, 2017 6.220 6.226 6.207 6.213 465,264 +0.01(+0.10%)
May 05, 2017 6.188 6.220 6.182 6.207 469,411 +0.03(+0.41%)
May 04, 2017 6.195 6.206 6.163 6.182 627,265 -0.02(-0.30%)
May 03, 2017 6.213 6.213 6.182 6.201 631,893 +0.00(+0.00%)
May 02, 2017 6.207 6.213 6.195 6.201 582,973 +0.01(+0.10%)
May 01, 2017 6.188 6.207 6.176 6.195 704,612 +0.01(+0.20%)
Apr 28, 2017 6.157 6.188 6.138 6.182 666,900 +0.03(+0.51%)
Apr 27, 2017 6.126 6.163 6.119 6.151 769,568 +0.03(+0.41%)
Apr 26, 2017 6.113 6.132 6.113 6.126 661,828 +0.02(+0.31%)
Apr 25, 2017 6.101 6.132 6.094 6.107 736,021 +0.01(+0.10%)
Apr 24, 2017 6.088 6.107 6.083 6.101 708,013 +0.03(+0.52%)
Apr 21, 2017 6.063 6.076 6.057 6.069 577,628 +0.00(+0.00%)
Apr 20, 2017 6.076 6.082 6.057 6.069 618,824 -0.01(-0.10%)
Apr 19, 2017 6.088 6.088 6.069 6.076 596,356 +0.01(+0.21%)
Apr 18, 2017 6.051 6.082 6.051 6.063 371,239 +0.01(+0.21%)
Apr 17, 2017 6.076 6.082 6.044 6.051 529,900 -0.03(-0.51%)
Apr 13, 2017 6.069 6.082 6.057 6.082 448,929 +0.03(+0.41%)
Apr 12, 2017 6.057 6.076 6.044 6.057 581,128 +0.00(+0.00%)
Apr 11, 2017 6.063 6.063 6.038 6.057 468,412 +0.01(+0.23%)
Apr 10, 2017 6.037 6.068 6.031 6.043 649,699 +0.02(+0.31%)
Apr 07, 2017 6.000 6.037 6.000 6.024 642,934 +0.02(+0.31%)
Apr 06, 2017 5.968 6.006 5.962 6.006 462,988 +0.04(+0.63%)
Apr 05, 2017 5.962 5.987 5.962 5.968 616,894 -0.02(-0.31%)
Apr 04, 2017 5.981 5.993 5.962 5.987 644,345 +0.01(+0.10%)
Apr 03, 2017 5.956 5.981 5.943 5.981 524,699 +0.04(+0.73%)
Mar 31, 2017 5.919 5.968 5.919 5.937 629,011 +0.02(+0.42%)
Mar 30, 2017 5.937 5.943 5.912 5.912 446,067 -0.02(-0.31%)
Mar 29, 2017 5.906 5.943 5.906 5.931 536,292 +0.02(+0.42%)
Mar 28, 2017 5.875 5.912 5.875 5.906 488,671 +0.03(+0.53%)
Mar 27, 2017 5.881 5.894 5.866 5.875 458,966 -0.02(-0.42%)
Mar 24, 2017 5.887 5.906 5.875 5.900 382,451 +0.02(+0.42%)
Mar 23, 2017 5.881 5.894 5.863 5.875 396,651 +0.00(+0.00%)
Mar 22, 2017 5.863 5.887 5.838 5.875 550,183 +0.01(+0.11%)
Mar 21, 2017 5.894 5.912 5.869 5.869 526,322 -0.02(-0.42%)
Mar 20, 2017 5.931 5.931 5.894 5.894 553,413 -0.04(-0.63%)
Mar 17, 2017 5.912 5.931 5.906 5.931 463,758 +0.02(+0.42%)
Mar 16, 2017 5.850 5.906 5.844 5.906 853,761 +0.06(+1.06%)
Mar 15, 2017 5.757 5.850 5.757 5.844 838,956 +0.09(+1.62%)
Mar 14, 2017 5.813 5.813 5.744 5.751 657,194 -0.06(-0.96%)
Mar 13, 2017 5.807 5.813 5.775 5.807 649,390 +0.01(+0.24%)
Mar 10, 2017 5.750 5.793 5.737 5.793 918,969 +0.06(+1.08%)
Mar 09, 2017 5.855 5.858 5.706 5.731 1,598,626 -0.11(-1.80%)
Mar 08, 2017 5.923 5.935 5.836 5.836 1,037,913 -0.11(-1.87%)
Mar 07, 2017 5.960 5.966 5.935 5.947 568,580 +0.00(+0.00%)
Mar 06, 2017 5.966 5.978 5.929 5.947 795,162 -0.02(-0.31%)
Mar 03, 2017 5.947 5.985 5.935 5.966 961,894 +0.02(+0.42%)
Mar 02, 2017 5.978 5.997 5.941 5.941 831,759 -0.04(-0.62%)
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.