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, 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%)
May 02, 2016 5.261 5.278 5.238 5.255 614,547 +0.01(+0.22%)
Apr 29, 2016 5.215 5.261 5.215 5.244 460,110 +0.02(+0.44%)
Apr 28, 2016 5.255 5.267 5.220 5.220 505,421 -0.03(-0.66%)
Apr 27, 2016 5.209 5.261 5.209 5.255 615,294 +0.03(+0.67%)
Apr 26, 2016 5.215 5.232 5.203 5.220 418,396 +0.01(+0.11%)
Apr 25, 2016 5.203 5.215 5.197 5.215 391,599 +0.01(+0.22%)
Apr 22, 2016 5.209 5.220 5.186 5.203 614,756 -0.01(-0.11%)
Apr 21, 2016 5.197 5.220 5.197 5.209 436,172 +0.01(+0.22%)
Apr 20, 2016 5.226 5.226 5.191 5.197 511,924 -0.03(-0.55%)
Apr 19, 2016 5.226 5.232 5.209 5.226 351,963 +0.02(+0.33%)
Apr 18, 2016 5.191 5.209 5.182 5.209 602,435 +0.03(+0.56%)
Apr 15, 2016 5.168 5.191 5.157 5.180 383,434 +0.00(+0.00%)
Apr 14, 2016 5.186 5.203 5.169 5.180 268,194 -0.02(-0.44%)
Apr 13, 2016 5.220 5.226 5.180 5.203 303,165 +0.01(+0.20%)
Apr 12, 2016 5.216 5.216 5.181 5.193 419,237 -0.02(-0.33%)
Apr 11, 2016 5.164 5.221 5.118 5.210 568,935 +0.06(+1.23%)
Apr 08, 2016 5.118 5.158 5.106 5.147 300,254 +0.04(+0.79%)
Apr 07, 2016 5.141 5.147 5.083 5.106 663,374 -0.04(-0.78%)
Apr 06, 2016 5.175 5.181 5.147 5.147 564,430 -0.03(-0.56%)
Apr 05, 2016 5.164 5.175 5.143 5.175 319,411 +0.01(+0.11%)
Apr 04, 2016 5.164 5.170 5.129 5.170 428,090 +0.01(+0.22%)
Apr 01, 2016 5.170 5.170 5.129 5.158 560,472 -0.01(-0.22%)
Mar 31, 2016 5.170 5.175 5.147 5.170 528,836 +0.00(+0.00%)
Mar 30, 2016 5.170 5.185 5.152 5.170 553,686 +0.00(+0.00%)
Mar 29, 2016 5.147 5.181 5.126 5.170 478,756 +0.03(+0.56%)
Mar 28, 2016 5.158 5.160 5.141 5.141 365,196 -0.02(-0.45%)
Mar 24, 2016 5.198 5.164 5.164 5.164 402,753 -0.03(-0.66%)
Mar 23, 2016 5.187 5.198 5.147 5.198 752,854 -0.04(-0.77%)
Mar 22, 2016 5.221 5.244 5.216 5.239 310,817 +0.02(+0.33%)
Mar 21, 2016 5.233 5.239 5.210 5.221 343,503 -0.01(-0.11%)
Mar 18, 2016 5.233 5.250 5.204 5.227 414,988 +0.00(+0.00%)
Mar 17, 2016 5.198 5.233 5.198 5.227 267,952 +0.03(+0.55%)
Mar 16, 2016 5.181 5.227 5.175 5.198 319,463 +0.00(+0.00%)
Mar 15, 2016 5.193 5.214 5.175 5.198 263,159 +0.00(+0.00%)
Mar 14, 2016 5.170 5.204 5.164 5.198 276,859 +0.02(+0.44%)
Mar 11, 2016 5.175 5.204 5.164 5.175 355,850 +0.02(+0.42%)
Mar 10, 2016 5.188 5.194 5.136 5.154 399,835 -0.02(-0.33%)
Mar 09, 2016 5.142 5.182 5.142 5.171 279,481 +0.02(+0.33%)
Mar 08, 2016 5.142 5.154 5.131 5.154 297,732 +0.01(+0.11%)
Mar 07, 2016 5.142 5.148 5.125 5.148 449,340 +0.00(+0.00%)
Mar 04, 2016 5.125 5.159 5.108 5.148 525,028 +0.04(+0.78%)
Mar 03, 2016 5.096 5.125 5.085 5.108 825,255 +0.00(+0.00%)
Mar 02, 2016 5.131 5.159 5.096 5.108 455,122 +0.00(+0.00%)
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.