Skip to main content
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 (%)
Nov 30, 2015 5.144 5.172 5.133 5.172 731,668 +0.03(+0.65%)
Nov 27, 2015 5.133 5.150 5.117 5.139 45,612 -0.01(-0.11%)
Nov 25, 2015 5.099 5.144 5.144 5.144 352,442 +0.06(+1.10%)
Nov 24, 2015 5.099 5.111 5.083 5.088 334,502 -0.01(-0.11%)
Nov 23, 2015 5.105 5.111 5.088 5.094 480,645 -0.01(-0.22%)
Nov 20, 2015 5.099 5.127 5.088 5.105 422,486 +0.00(+0.00%)
Nov 19, 2015 5.094 5.111 5.083 5.105 295,216 +0.01(+0.22%)
Nov 18, 2015 5.088 5.108 5.071 5.094 348,792 -0.01(-0.11%)
Nov 17, 2015 5.088 5.116 5.068 5.099 451,748 +0.01(+0.22%)
Nov 16, 2015 5.066 5.099 5.066 5.088 451,129 +0.02(+0.44%)
Nov 13, 2015 5.071 5.077 5.049 5.066 343,089 +0.00(+0.00%)
Nov 12, 2015 5.060 5.083 5.043 5.066 467,340 -0.02(-0.44%)
Nov 11, 2015 5.055 5.099 5.049 5.088 489,257 +0.04(+0.78%)
Nov 10, 2015 5.021 5.060 5.021 5.049 451,616 +0.04(+0.87%)
Nov 09, 2015 5.022 5.047 4.972 5.005 974,961 -0.03(-0.66%)
Nov 06, 2015 5.111 5.117 5.028 5.039 603,040 -0.08(-1.52%)
Nov 05, 2015 5.156 5.172 5.117 5.117 740,958 -0.06(-1.08%)
Nov 04, 2015 5.156 5.178 5.133 5.172 282,541 +0.02(+0.43%)
Nov 03, 2015 5.167 5.172 5.128 5.150 523,469 -0.00(-0.06%)
Nov 02, 2015 5.144 5.167 5.122 5.153 547,011 +0.03(+0.61%)
Oct 30, 2015 5.078 5.122 5.061 5.122 296,844 +0.06(+1.10%)
Oct 29, 2015 5.050 5.078 5.044 5.067 291,116 +0.01(+0.22%)
Oct 28, 2015 5.055 5.067 5.028 5.055 396,289 +0.01(+0.11%)
Oct 27, 2015 5.039 5.067 5.039 5.050 252,422 -0.01(-0.11%)
Oct 26, 2015 5.039 5.061 5.028 5.055 358,525 +0.01(+0.11%)
Oct 23, 2015 5.028 5.061 5.028 5.050 401,479 +0.02(+0.44%)
Oct 22, 2015 5.011 5.033 5.005 5.028 335,230 +0.01(+0.22%)
Oct 21, 2015 5.011 5.039 5.000 5.016 319,316 +0.01(+0.11%)
Oct 20, 2015 4.994 5.014 4.989 5.011 381,957 +0.02(+0.45%)
Oct 19, 2015 5.039 5.039 4.983 4.989 806,559 -0.05(-0.99%)
Oct 16, 2015 5.033 5.044 5.019 5.039 287,937 -0.01(-0.11%)
Oct 15, 2015 5.011 5.050 5.000 5.044 322,544 +0.03(+0.67%)
Oct 14, 2015 5.039 5.040 5.005 5.011 409,625 -0.03(-0.66%)
Oct 13, 2015 5.028 5.050 5.011 5.044 322,873 +0.02(+0.42%)
Oct 12, 2015 5.029 5.029 5.006 5.023 280,316 +0.01(+0.11%)
Oct 09, 2015 4.995 5.034 4.995 5.018 337,523 +0.02(+0.33%)
Oct 08, 2015 4.951 5.001 4.940 5.001 326,783 +0.03(+0.67%)
Oct 07, 2015 4.962 4.984 4.951 4.968 427,799 +0.01(+0.22%)
Oct 06, 2015 4.940 4.968 4.924 4.957 476,806 +0.02(+0.34%)
Oct 05, 2015 4.901 4.940 4.885 4.940 637,703 +0.03(+0.68%)
Oct 02, 2015 4.846 4.912 4.841 4.907 462,589 +0.06(+1.26%)
Oct 01, 2015 4.852 4.885 4.841 4.846 619,813 +0.01(+0.11%)
Sep 30, 2015 4.935 4.940 4.841 4.841 2,036,814 -0.08(-1.57%)
Sep 29, 2015 4.990 5.001 4.885 4.918 1,034,024 -0.07(-1.44%)
Sep 28, 2015 5.023 5.034 4.990 4.990 497,048 -0.03(-0.66%)
Sep 25, 2015 5.001 5.045 4.995 5.023 388,395 +0.04(+0.78%)
Sep 24, 2015 5.029 5.045 4.979 4.984 1,011,058 -0.06(-1.21%)
Sep 23, 2015 5.056 5.062 5.040 5.045 280,307 -0.03(-0.65%)
Sep 22, 2015 5.062 5.084 5.040 5.078 423,106 -0.01(-0.22%)
Sep 21, 2015 5.128 5.128 5.089 5.089 422,735 -0.02(-0.33%)
Sep 18, 2015 5.073 5.114 5.051 5.106 291,990 +0.02(+0.33%)
Sep 17, 2015 4.995 5.095 4.995 5.089 703,605 +0.10(+2.00%)
Sep 16, 2015 5.023 5.045 4.990 4.990 1,064,763 -0.04(-0.88%)
Sep 15, 2015 5.062 5.073 5.029 5.034 540,647 -0.03(-0.55%)
Sep 14, 2015 5.150 5.150 5.062 5.062 525,576 -0.09(-1.72%)
Sep 11, 2015 5.139 5.156 5.106 5.150 670,431 +0.02(+0.30%)
Sep 10, 2015 5.091 5.135 5.086 5.135 658,295 +0.04(+0.86%)
Sep 09, 2015 5.069 5.113 5.063 5.091 567,770 +0.02(+0.43%)
Sep 08, 2015 5.080 5.080 5.063 5.069 665,358 +0.01(+0.11%)
Sep 04, 2015 5.036 5.063 5.063 5.063 522,765 +0.01(+0.11%)
Sep 03, 2015 5.058 5.074 5.047 5.058 612,436 +0.00(+0.00%)
Sep 02, 2015 5.058 5.079 5.023 5.058 739,553 +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.