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 (%)
Jun 30, 2015 4.499 4.596 4.499 4.596 1,659,290 +0.11(+2.54%)
Jun 29, 2015 4.510 4.510 4.396 4.483 4,010,912 -0.07(-1.43%)
Jun 26, 2015 4.624 4.629 4.536 4.548 1,469,456 -0.07(-1.53%)
Jun 25, 2015 4.640 4.640 4.613 4.618 579,486 -0.02(-0.47%)
Jun 24, 2015 4.656 4.660 4.640 4.640 597,786 -0.02(-0.35%)
Jun 23, 2015 4.667 4.672 4.645 4.656 509,520 -0.01(-0.23%)
Jun 22, 2015 4.694 4.694 4.662 4.667 543,709 -0.02(-0.35%)
Jun 19, 2015 4.678 4.683 4.645 4.683 700,533 +0.01(+0.12%)
Jun 18, 2015 4.662 4.683 4.656 4.678 620,342 +0.01(+0.23%)
Jun 17, 2015 4.672 4.678 4.651 4.667 334,009 -0.02(-0.35%)
Jun 16, 2015 4.645 4.683 4.640 4.683 687,905 +0.04(+0.82%)
Jun 15, 2015 4.667 4.667 4.624 4.645 920,908 -0.01(-0.23%)
Jun 12, 2015 4.662 4.667 4.645 4.656 558,766 -0.01(-0.12%)
Jun 11, 2015 4.640 4.667 4.640 4.662 781,905 +0.03(+0.68%)
Jun 10, 2015 4.641 4.695 4.617 4.630 860,260 -0.03(-0.58%)
Jun 09, 2015 4.668 4.695 4.641 4.657 622,587 -0.02(-0.46%)
Jun 08, 2015 4.689 4.716 4.673 4.679 707,670 -0.03(-0.57%)
Jun 05, 2015 4.716 4.733 4.700 4.706 498,928 -0.02(-0.46%)
Jun 04, 2015 4.743 4.765 4.716 4.727 579,143 -0.03(-0.57%)
Jun 03, 2015 4.770 4.786 4.743 4.754 564,234 -0.02(-0.45%)
Jun 02, 2015 4.803 4.808 4.776 4.776 668,807 -0.03(-0.56%)
Jun 01, 2015 4.813 4.819 4.786 4.803 549,263 +0.00(+0.00%)
May 29, 2015 4.803 4.808 4.792 4.803 289,355 +0.00(+0.00%)
May 28, 2015 4.803 4.812 4.786 4.803 418,019 +0.00(+0.00%)
May 27, 2015 4.797 4.819 4.792 4.803 379,171 +0.02(+0.34%)
May 26, 2015 4.792 4.797 4.786 4.786 408,573 -0.01(-0.11%)
May 22, 2015 4.781 4.792 4.792 4.792 378,653 +0.00(+0.00%)
May 21, 2015 4.792 4.813 4.792 4.792 424,561 +0.00(+0.00%)
May 20, 2015 4.786 4.808 4.786 4.792 409,524 +0.01(+0.11%)
May 19, 2015 4.803 4.808 4.786 4.786 707,373 -0.03(-0.56%)
May 18, 2015 4.851 4.857 4.803 4.813 867,341 -0.03(-0.56%)
May 15, 2015 4.857 4.862 4.840 4.840 389,504 -0.02(-0.33%)
May 14, 2015 4.819 4.873 4.819 4.857 582,835 +0.01(+0.11%)
May 13, 2015 4.846 4.851 4.835 4.851 334,066 +0.03(+0.65%)
May 12, 2015 4.820 4.841 4.815 4.820 436,181 -0.02(-0.44%)
May 11, 2015 4.879 4.879 4.825 4.841 413,389 -0.04(-0.77%)
May 08, 2015 4.836 4.900 4.820 4.879 535,406 +0.09(+1.79%)
May 07, 2015 4.836 4.845 4.788 4.793 1,517,207 -0.05(-1.11%)
May 06, 2015 4.911 4.921 4.847 4.847 702,188 -0.06(-1.31%)
May 05, 2015 4.932 4.938 4.911 4.911 357,750 -0.03(-0.54%)
May 04, 2015 4.959 4.959 4.938 4.938 499,472 -0.02(-0.43%)
May 01, 2015 4.959 4.959 4.943 4.959 315,775 +0.01(+0.11%)
Apr 30, 2015 4.932 4.954 4.932 4.954 309,135 +0.02(+0.33%)
Apr 29, 2015 4.948 4.954 4.938 4.938 356,790 -0.04(-0.75%)
Apr 28, 2015 4.948 4.981 4.948 4.975 344,053 +0.03(+0.54%)
Apr 27, 2015 4.964 4.981 4.948 4.948 313,053 -0.03(-0.54%)
Apr 24, 2015 4.943 4.975 4.932 4.975 441,176 +0.05(+0.98%)
Apr 23, 2015 4.927 4.943 4.927 4.927 318,728 -0.01(-0.22%)
Apr 22, 2015 4.938 4.938 4.922 4.938 279,629 +0.00(+0.00%)
Apr 21, 2015 4.938 4.938 4.922 4.938 302,654 +0.01(+0.11%)
Apr 20, 2015 4.927 4.938 4.927 4.932 246,248 +0.01(+0.11%)
Apr 17, 2015 4.911 4.927 4.906 4.927 365,114 +0.01(+0.22%)
Apr 16, 2015 4.927 4.943 4.916 4.916 341,088 -0.02(-0.33%)
Apr 15, 2015 4.927 4.943 4.916 4.932 353,046 +0.02(+0.33%)
Apr 14, 2015 4.938 4.943 4.916 4.916 386,377 -0.02(-0.43%)
Apr 13, 2015 4.959 4.970 4.932 4.938 312,945 -0.01(-0.24%)
Apr 10, 2015 4.939 4.949 4.934 4.949 287,812 +0.00(+0.00%)
Apr 09, 2015 4.928 4.949 4.923 4.949 381,203 +0.03(+0.65%)
Apr 08, 2015 4.902 4.918 4.896 4.918 275,234 +0.01(+0.22%)
Apr 07, 2015 4.886 4.912 4.886 4.907 249,185 +0.02(+0.33%)
Apr 06, 2015 4.880 4.896 4.875 4.891 412,802 -0.01(-0.11%)
Apr 02, 2015 4.902 4.896 4.896 4.896 294,813 -0.01(-0.11%)
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.