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, 2017 6.475 6.500 6.462 6.487 607,561 +0.03(+0.39%)
Jun 29, 2017 6.487 6.487 6.436 6.462 615,843 -0.03(-0.49%)
Jun 28, 2017 6.455 6.506 6.455 6.494 614,271 +0.04(+0.59%)
Jun 27, 2017 6.443 6.462 6.436 6.455 488,149 -0.01(-0.10%)
Jun 26, 2017 6.449 6.462 6.443 6.462 378,941 +0.03(+0.39%)
Jun 23, 2017 6.449 6.455 6.436 6.436 341,583 -0.01(-0.10%)
Jun 22, 2017 6.430 6.462 6.425 6.443 454,124 +0.02(+0.30%)
Jun 21, 2017 6.430 6.443 6.424 6.424 570,080 -0.01(-0.10%)
Jun 20, 2017 6.430 6.443 6.424 6.430 408,766 +0.00(+0.00%)
Jun 19, 2017 6.430 6.436 6.411 6.430 501,038 +0.00(+0.00%)
Jun 16, 2017 6.417 6.436 6.405 6.430 268,622 +0.03(+0.40%)
Jun 15, 2017 6.392 6.417 6.392 6.405 561,284 +0.00(+0.00%)
Jun 14, 2017 6.405 6.430 6.398 6.405 606,359 +0.01(+0.10%)
Jun 13, 2017 6.417 6.424 6.386 6.398 391,337 -0.01(-0.08%)
Jun 12, 2017 6.378 6.410 6.378 6.403 479,261 +0.03(+0.40%)
Jun 09, 2017 6.366 6.403 6.366 6.378 446,976 +0.01(+0.10%)
Jun 08, 2017 6.385 6.410 6.366 6.372 420,223 -0.01(-0.20%)
Jun 07, 2017 6.429 6.429 6.385 6.385 558,977 -0.03(-0.39%)
Jun 06, 2017 6.435 6.448 6.403 6.410 754,845 -0.01(-0.10%)
Jun 05, 2017 6.441 6.444 6.410 6.416 576,901 -0.02(-0.29%)
Jun 02, 2017 6.422 6.460 6.419 6.435 694,517 +0.01(+0.20%)
Jun 01, 2017 6.403 6.422 6.397 6.422 755,821 +0.03(+0.39%)
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%)
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.