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, 2018 6.377 6.397 6.350 6.390 621,524 +0.01(+0.11%)
May 30, 2018 6.383 6.397 6.363 6.383 645,564 +0.01(+0.11%)
May 29, 2018 6.363 6.377 6.363 6.377 427,387 -0.01(-0.11%)
May 25, 2018 6.383 6.383 6.383 0 +0.01(+0.21%)
May 24, 2018 6.377 6.377 6.343 6.370 513,955 +0.01(+0.11%)
May 23, 2018 6.329 6.377 6.316 6.363 475,064 +0.01(+0.11%)
May 22, 2018 6.350 6.356 6.336 6.356 573,850 +0.02(+0.32%)
May 21, 2018 6.309 6.343 6.303 6.336 699,850 +0.02(+0.32%)
May 18, 2018 6.329 6.343 6.316 6.316 471,845 -0.01(-0.21%)
May 17, 2018 6.356 6.363 6.322 6.329 415,785 -0.01(-0.21%)
May 16, 2018 6.370 6.370 6.336 6.343 384,422 -0.03(-0.43%)
May 15, 2018 6.350 6.377 6.322 6.370 744,024 +0.01(+0.21%)
May 14, 2018 6.363 6.377 6.350 6.356 520,019 +0.01(+0.13%)
May 11, 2018 6.321 6.348 6.321 6.348 401,693 +0.03(+0.43%)
May 10, 2018 6.348 6.362 6.314 6.321 697,363 -0.03(-0.43%)
May 09, 2018 6.368 6.389 6.341 6.348 645,552 -0.03(-0.42%)
May 08, 2018 6.409 6.409 6.368 6.375 410,392 -0.03(-0.42%)
May 07, 2018 6.375 6.402 6.362 6.402 743,262 +0.04(+0.64%)
May 04, 2018 6.355 6.395 6.348 6.362 343,888 +0.01(+0.11%)
May 03, 2018 6.389 6.402 6.355 6.355 522,030 -0.04(-0.63%)
May 02, 2018 6.402 6.409 6.375 6.395 549,318 +0.01(+0.21%)
May 01, 2018 6.375 6.382 6.355 6.382 613,586 +0.02(+0.32%)
Apr 30, 2018 6.348 6.375 6.348 6.362 453,663 +0.01(+0.21%)
Apr 27, 2018 6.335 6.375 6.321 6.348 470,881 +0.03(+0.53%)
Apr 26, 2018 6.341 6.355 6.308 6.314 599,604 -0.02(-0.32%)
Apr 25, 2018 6.348 6.362 6.326 6.335 424,270 -0.01(-0.21%)
Apr 24, 2018 6.362 6.382 6.341 6.348 557,791 -0.02(-0.32%)
Apr 23, 2018 6.368 6.375 6.348 6.368 592,016 +0.00(+0.00%)
Apr 20, 2018 6.375 6.402 6.368 6.368 433,841 -0.02(-0.32%)
Apr 19, 2018 6.389 6.395 6.375 6.389 431,246 -0.01(-0.11%)
Apr 18, 2018 6.402 6.409 6.389 6.395 548,822 -0.01(-0.11%)
Apr 17, 2018 6.409 6.422 6.402 6.402 467,348 -0.02(-0.32%)
Apr 16, 2018 6.402 6.436 6.389 6.422 400,499 +0.02(+0.32%)
Apr 13, 2018 6.443 6.463 6.402 6.402 319,114 -0.05(-0.84%)
Apr 12, 2018 6.463 6.470 6.449 6.456 381,939 +0.02(+0.34%)
Apr 11, 2018 6.475 6.500 6.435 6.435 740,132 -0.04(-0.62%)
Apr 10, 2018 6.502 6.508 6.455 6.475 1,155,716 -0.02(-0.31%)
Apr 09, 2018 6.488 6.515 6.488 6.495 432,387 -0.01(-0.10%)
Apr 06, 2018 6.502 6.522 6.488 6.502 440,035 +0.01(+0.10%)
Apr 05, 2018 6.495 6.515 6.488 6.495 455,581 +0.01(+0.10%)
Apr 04, 2018 6.441 6.495 6.428 6.488 917,057 +0.01(+0.10%)
Apr 03, 2018 6.488 6.522 6.461 6.481 801,387 +0.01(+0.10%)
Apr 02, 2018 6.555 6.555 6.461 6.475 843,404 -0.08(-1.23%)
Mar 29, 2018 6.555 6.555 6.555 0 +0.13(+1.98%)
Mar 28, 2018 6.307 6.441 6.307 6.428 1,694,517 +0.09(+1.48%)
Mar 27, 2018 6.280 6.347 6.260 6.334 985,894 +0.05(+0.85%)
Mar 26, 2018 6.294 6.294 6.260 6.280 644,101 +0.01(+0.21%)
Mar 23, 2018 6.334 6.334 6.247 6.267 896,192 -0.05(-0.74%)
Mar 22, 2018 6.327 6.347 6.314 6.314 537,291 -0.02(-0.32%)
Mar 21, 2018 6.334 6.354 6.314 6.334 520,652 +0.00(+0.00%)
Mar 20, 2018 6.374 6.385 6.334 6.334 409,057 -0.05(-0.74%)
Mar 19, 2018 6.388 6.401 6.367 6.381 628,831 -0.01(-0.21%)
Mar 16, 2018 6.401 6.408 6.381 6.394 469,611 +0.01(+0.21%)
Mar 15, 2018 6.401 6.428 6.374 6.381 643,333 -0.03(-0.42%)
Mar 14, 2018 6.414 6.414 6.384 6.408 580,621 +0.00(+0.02%)
Mar 13, 2018 6.380 6.420 6.376 6.406 949,626 +0.03(+0.52%)
Mar 12, 2018 6.393 6.400 6.373 6.373 857,367 +0.00(+0.00%)
Mar 09, 2018 6.373 6.406 6.366 6.373 634,956 +0.00(+0.00%)
Mar 08, 2018 6.333 6.373 6.333 6.373 592,216 +0.04(+0.63%)
Mar 07, 2018 6.333 608,175 +0.01(+0.11%)
Mar 06, 2018 6.320 6.340 6.300 6.326 1,019,715 +0.02(+0.32%)
Mar 05, 2018 6.287 6.313 6.287 6.306 883,503 +0.02(+0.32%)
Mar 02, 2018 6.293 6.306 6.267 6.287 759,448 -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.