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 (%)
Jul 29, 2016 5.635 5.682 5.635 5.682 670,107 +0.05(+0.84%)
Jul 28, 2016 5.646 5.646 5.617 5.635 549,100 -0.02(-0.42%)
Jul 27, 2016 5.617 5.664 5.612 5.658 815,812 +0.05(+0.95%)
Jul 26, 2016 5.576 5.629 5.576 5.605 635,789 +0.03(+0.53%)
Jul 25, 2016 5.611 5.635 5.576 5.576 763,514 -0.03(-0.53%)
Jul 22, 2016 5.605 5.605 5.576 5.605 660,043 +0.02(+0.42%)
Jul 21, 2016 5.617 5.623 5.576 5.581 718,690 -0.01(-0.21%)
Jul 20, 2016 5.599 5.640 5.587 5.593 974,013 -0.01(-0.21%)
Jul 19, 2016 5.611 5.615 5.587 5.605 626,088 +0.01(+0.11%)
Jul 18, 2016 5.534 5.605 5.523 5.599 735,891 +0.06(+1.06%)
Jul 15, 2016 5.558 5.576 5.505 5.540 806,873 -0.01(-0.11%)
Jul 14, 2016 5.528 5.570 5.528 5.546 688,588 +0.02(+0.43%)
Jul 13, 2016 5.605 5.617 5.452 5.522 1,488,260 -0.06(-1.04%)
Jul 12, 2016 5.627 5.639 5.569 5.580 993,023 -0.05(-0.94%)
Jul 11, 2016 5.645 5.645 5.615 5.633 914,311 -0.01(-0.21%)
Jul 08, 2016 5.615 5.645 5.580 5.645 732,898 +0.06(+1.05%)
Jul 07, 2016 5.539 5.592 5.533 5.586 637,292 +0.04(+0.63%)
Jul 06, 2016 5.492 5.569 5.492 5.551 944,359 +0.06(+1.07%)
Jul 05, 2016 5.481 5.492 5.445 5.492 898,399 +0.03(+0.54%)
Jul 01, 2016 5.451 5.463 5.463 5.463 658,175 +0.04(+0.76%)
Jun 30, 2016 5.404 5.440 5.404 5.422 852,485 +0.02(+0.33%)
Jun 29, 2016 5.463 5.481 5.393 5.404 1,444,641 -0.06(-1.07%)
Jun 28, 2016 5.434 5.492 5.434 5.463 948,011 +0.06(+1.08%)
Jun 27, 2016 5.475 5.481 5.393 5.404 1,038,911 -0.09(-1.71%)
Jun 24, 2016 5.410 5.522 5.405 5.498 1,089,014 -0.01(-0.11%)
Jun 23, 2016 5.487 5.533 5.481 5.504 916,130 +0.02(+0.43%)
Jun 22, 2016 5.451 5.481 5.434 5.481 680,877 +0.04(+0.75%)
Jun 21, 2016 5.422 5.445 5.416 5.440 502,363 +0.02(+0.32%)
Jun 20, 2016 5.428 5.440 5.422 5.422 534,632 +0.00(+0.00%)
Jun 17, 2016 5.393 5.434 5.391 5.422 533,787 +0.02(+0.43%)
Jun 16, 2016 5.399 5.409 5.369 5.399 651,633 -0.04(-0.65%)
Jun 15, 2016 5.428 5.445 5.340 5.434 994,945 +0.03(+0.54%)
Jun 14, 2016 5.416 5.434 5.375 5.404 824,043 -0.02(-0.32%)
Jun 13, 2016 5.346 5.440 5.340 5.422 982,346 +0.01(+0.21%)
Jun 10, 2016 5.370 5.411 5.358 5.411 614,908 +0.03(+0.65%)
Jun 09, 2016 5.358 5.393 5.347 5.376 676,442 +0.02(+0.33%)
Jun 08, 2016 5.388 5.393 5.347 5.358 781,806 -0.01(-0.22%)
Jun 07, 2016 5.358 5.388 5.358 5.370 507,040 +0.01(+0.22%)
Jun 06, 2016 5.370 5.393 5.358 5.358 987,354 -0.03(-0.54%)
Jun 03, 2016 5.353 5.405 5.335 5.388 873,669 +0.03(+0.65%)
Jun 02, 2016 5.358 5.358 5.347 5.353 790,489 -0.01(-0.11%)
Jun 01, 2016 5.341 5.358 5.329 5.358 733,870 +0.02(+0.44%)
May 31, 2016 5.329 5.347 5.306 5.335 634,264 +0.01(+0.22%)
May 27, 2016 5.294 5.324 5.324 5.324 647,788 +0.03(+0.55%)
May 26, 2016 5.312 5.317 5.289 5.294 843,052 -0.02(-0.44%)
May 25, 2016 5.277 5.318 5.259 5.318 1,679,585 +0.05(+1.00%)
May 24, 2016 5.306 5.324 5.265 5.265 700,549 -0.03(-0.55%)
May 23, 2016 5.265 5.318 5.254 5.294 725,643 +0.03(+0.66%)
May 20, 2016 5.230 5.289 5.225 5.259 653,445 +0.04(+0.78%)
May 19, 2016 5.254 5.265 5.213 5.219 1,250,324 -0.05(-0.89%)
May 18, 2016 5.312 5.329 5.259 5.265 1,048,001 -0.05(-0.88%)
May 17, 2016 5.335 5.358 5.294 5.312 1,228,911 -0.01(-0.16%)
May 16, 2016 5.338 5.349 5.303 5.320 1,368,378 -0.01(-0.22%)
May 13, 2016 5.320 5.355 5.314 5.332 1,430,346 +0.02(+0.33%)
May 12, 2016 5.297 5.332 5.285 5.314 1,559,287 +0.03(+0.66%)
May 11, 2016 5.216 5.291 5.216 5.280 2,602,553 +0.06(+1.22%)
May 10, 2016 5.245 5.251 5.210 5.216 716,053 -0.02(-0.44%)
May 09, 2016 5.233 5.256 5.216 5.239 444,499 +0.00(+0.00%)
May 06, 2016 5.210 5.245 5.204 5.239 341,805 +0.03(+0.67%)
May 05, 2016 5.227 5.233 5.204 5.204 558,913 -0.03(-0.55%)
May 04, 2016 5.239 5.256 5.222 5.233 527,665 -0.03(-0.53%)
May 03, 2016 5.261 5.267 5.238 5.261 587,961 +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.