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 (%)
Dec 30, 2016 5.679 5.679 5.679 0 +0.01(+0.11%)
Dec 29, 2016 5.637 5.673 5.618 5.673 1,708,047 +0.07(+1.31%)
Dec 28, 2016 5.502 5.612 5.490 5.600 3,021,731 +0.13(+2.46%)
Dec 27, 2016 5.533 5.533 5.460 5.466 914,682 -0.02(-0.33%)
Dec 23, 2016 5.484 5.484 5.484 0 +0.02(+0.33%)
Dec 22, 2016 5.454 5.499 5.429 5.466 848,779 +0.02(+0.45%)
Dec 21, 2016 5.411 5.472 5.405 5.441 839,062 +0.02(+0.34%)
Dec 20, 2016 5.447 5.448 5.399 5.423 813,490 -0.01(-0.22%)
Dec 19, 2016 5.441 5.484 5.435 5.435 1,044,066 -0.02(-0.45%)
Dec 16, 2016 5.429 5.472 5.413 5.460 1,019,841 +0.03(+0.56%)
Dec 15, 2016 5.338 5.429 5.338 5.429 1,425,435 +0.05(+1.02%)
Dec 14, 2016 5.374 5.380 5.325 5.374 1,709,726 +0.00(+0.00%)
Dec 13, 2016 5.393 5.405 5.360 5.374 1,545,566 +0.02(+0.36%)
Dec 12, 2016 5.312 5.361 5.300 5.355 1,111,402 +0.04(+0.80%)
Dec 09, 2016 5.282 5.318 5.276 5.312 973,123 +0.02(+0.34%)
Dec 08, 2016 5.306 5.340 5.264 5.294 1,128,148 -0.04(-0.68%)
Dec 07, 2016 5.312 5.361 5.306 5.331 1,257,178 +0.02(+0.46%)
Dec 06, 2016 5.276 5.306 5.270 5.306 1,320,171 +0.03(+0.57%)
Dec 05, 2016 5.276 5.300 5.252 5.276 1,454,077 +0.00(+0.00%)
Dec 02, 2016 5.155 5.294 5.155 5.276 2,232,686 +0.13(+2.47%)
Dec 01, 2016 5.228 5.234 5.112 5.149 2,951,428 -0.09(-1.73%)
Nov 30, 2016 5.258 5.258 5.228 5.240 1,286,716 -0.05(-0.97%)
Nov 29, 2016 5.306 5.324 5.288 5.291 1,128,112 -0.02(-0.29%)
Nov 28, 2016 5.331 5.355 5.294 5.306 986,147 +0.01(+0.11%)
Nov 25, 2016 5.264 5.324 5.264 5.300 299,672 +0.03(+0.57%)
Nov 23, 2016 5.270 5.270 5.270 0 -0.04(-0.80%)
Nov 22, 2016 5.300 5.367 5.288 5.312 1,131,386 +0.02(+0.46%)
Nov 21, 2016 5.197 5.312 5.197 5.288 1,285,986 +0.09(+1.75%)
Nov 18, 2016 5.258 5.262 5.173 5.197 1,880,644 -0.07(-1.38%)
Nov 17, 2016 5.300 5.324 5.270 5.270 1,301,592 -0.04(-0.80%)
Nov 16, 2016 5.264 5.337 5.258 5.312 1,600,965 +0.03(+0.57%)
Nov 15, 2016 5.094 5.294 5.088 5.282 2,352,579 +0.20(+3.93%)
Nov 14, 2016 5.234 5.240 4.973 5.082 6,537,536 -0.19(-3.67%)
Nov 11, 2016 5.331 5.371 5.270 5.276 2,169,843 -0.10(-1.91%)
Nov 10, 2016 5.482 5.512 5.349 5.379 1,987,318 -0.08(-1.53%)
Nov 09, 2016 5.493 5.541 5.252 5.463 2,222,429 -0.09(-1.63%)
Nov 08, 2016 5.571 5.577 5.517 5.553 747,617 -0.02(-0.32%)
Nov 07, 2016 5.595 5.619 5.559 5.571 751,053 +0.01(+0.22%)
Nov 04, 2016 5.523 5.589 5.511 5.559 709,979 +0.04(+0.76%)
Nov 03, 2016 5.535 5.559 5.499 5.517 728,850 -0.02(-0.33%)
Nov 02, 2016 5.583 5.589 5.523 5.535 1,105,888 -0.05(-0.86%)
Nov 01, 2016 5.619 5.631 5.577 5.583 761,874 -0.02(-0.32%)
Oct 31, 2016 5.619 5.631 5.601 5.601 553,114 -0.02(-0.32%)
Oct 28, 2016 5.637 5.637 5.607 5.619 448,348 -0.01(-0.11%)
Oct 27, 2016 5.655 5.679 5.613 5.625 631,479 -0.03(-0.53%)
Oct 26, 2016 5.631 5.667 5.631 5.655 303,050 -0.01(-0.11%)
Oct 25, 2016 5.673 5.685 5.643 5.661 467,339 +0.02(+0.32%)
Oct 24, 2016 5.643 5.685 5.637 5.643 503,701 +0.01(+0.11%)
Oct 21, 2016 5.589 5.637 5.583 5.637 419,473 +0.03(+0.54%)
Oct 20, 2016 5.637 5.655 5.607 5.607 492,490 -0.04(-0.64%)
Oct 19, 2016 5.595 5.643 5.595 5.643 646,870 +0.05(+0.97%)
Oct 18, 2016 5.577 5.619 5.559 5.589 773,714 +0.03(+0.54%)
Oct 17, 2016 5.583 5.601 5.559 5.559 903,912 -0.02(-0.43%)
Oct 14, 2016 5.643 5.667 5.583 5.583 649,194 -0.04(-0.75%)
Oct 13, 2016 5.625 5.637 5.589 5.625 1,030,671 -0.02(-0.43%)
Oct 12, 2016 5.661 5.673 5.631 5.649 689,891 -0.02(-0.30%)
Oct 11, 2016 5.762 5.769 5.666 5.666 957,998 -0.10(-1.76%)
Oct 10, 2016 5.756 5.774 5.744 5.768 558,505 +0.02(+0.31%)
Oct 07, 2016 5.738 5.750 5.714 5.750 448,917 +0.02(+0.42%)
Oct 06, 2016 5.708 5.732 5.690 5.726 522,374 +0.01(+0.21%)
Oct 05, 2016 5.702 5.732 5.696 5.714 557,272 +0.02(+0.42%)
Oct 04, 2016 5.750 5.756 5.690 5.690 731,793 -0.06(-1.04%)
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.