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 (%)
Feb 29, 2016 5.069 5.115 5.069 5.115 463,562 +0.05(+0.90%)
Feb 26, 2016 5.086 5.092 5.058 5.069 233,585 +0.00(+0.00%)
Feb 25, 2016 5.035 5.104 5.035 5.069 397,194 +0.03(+0.68%)
Feb 24, 2016 5.018 5.055 5.009 5.035 303,219 +0.00(+0.00%)
Feb 23, 2016 5.001 5.035 5.001 5.035 292,560 +0.02(+0.46%)
Feb 22, 2016 5.024 5.041 4.995 5.012 556,167 +0.01(+0.11%)
Feb 19, 2016 4.972 5.024 4.972 5.006 378,598 +0.02(+0.34%)
Feb 18, 2016 4.984 5.009 4.966 4.989 411,677 +0.02(+0.46%)
Feb 17, 2016 4.904 4.972 4.904 4.966 524,140 +0.07(+1.52%)
Feb 16, 2016 4.926 4.938 4.869 4.892 636,394 -0.02(-0.35%)
Feb 12, 2016 4.789 4.909 4.909 4.909 775,485 +0.14(+2.87%)
Feb 11, 2016 4.904 4.926 4.761 4.772 1,347,508 -0.17(-3.47%)
Feb 10, 2016 5.046 5.058 4.944 4.944 481,420 -0.08(-1.50%)
Feb 09, 2016 5.019 5.053 4.968 5.019 672,051 -0.05(-0.90%)
Feb 08, 2016 5.093 5.104 5.025 5.064 846,460 -0.05(-0.89%)
Feb 05, 2016 5.133 5.138 5.104 5.110 451,285 -0.03(-0.66%)
Feb 04, 2016 5.127 5.144 5.116 5.144 448,562 +0.01(+0.22%)
Feb 03, 2016 5.184 5.195 5.127 5.133 352,189 -0.06(-1.09%)
Feb 02, 2016 5.178 5.195 5.143 5.189 426,214 -0.01(-0.11%)
Feb 01, 2016 5.121 5.195 5.093 5.195 580,673 +0.07(+1.44%)
Jan 29, 2016 5.053 5.121 5.046 5.121 564,217 +0.09(+1.69%)
Jan 28, 2016 5.081 5.081 5.025 5.036 927,388 -0.02(-0.45%)
Jan 27, 2016 5.047 5.104 5.047 5.059 470,238 +0.02(+0.45%)
Jan 26, 2016 5.047 5.087 5.030 5.036 460,716 -0.01(-0.11%)
Jan 25, 2016 5.093 5.100 5.025 5.042 428,220 -0.05(-0.89%)
Jan 22, 2016 5.025 5.087 5.024 5.087 494,579 +0.09(+1.82%)
Jan 21, 2016 4.951 5.013 4.917 4.996 544,542 +0.05(+1.03%)
Jan 20, 2016 5.036 5.047 4.900 4.945 1,171,876 -0.11(-2.24%)
Jan 19, 2016 5.025 5.070 4.996 5.059 673,937 +0.02(+0.45%)
Jan 15, 2016 4.996 5.036 5.036 5.036 683,735 -0.01(-0.22%)
Jan 14, 2016 5.047 5.099 5.013 5.047 701,022 -0.03(-0.67%)
Jan 13, 2016 5.104 5.127 5.064 5.081 577,784 -0.03(-0.58%)
Jan 12, 2016 5.094 5.117 5.055 5.111 591,710 +0.03(+0.67%)
Jan 11, 2016 5.117 5.117 5.049 5.077 528,932 -0.02(-0.33%)
Jan 08, 2016 5.105 5.105 5.077 5.094 580,754 +0.02(+0.33%)
Jan 07, 2016 5.100 5.100 5.066 5.077 624,033 -0.05(-0.88%)
Jan 06, 2016 5.077 5.134 5.066 5.122 562,166 +0.00(+0.00%)
Jan 05, 2016 5.111 5.134 5.094 5.122 592,882 +0.03(+0.67%)
Jan 04, 2016 5.100 5.111 5.049 5.088 884,459 -0.05(-0.99%)
Dec 31, 2015 5.122 5.139 5.139 5.139 446,529 +0.03(+0.55%)
Dec 30, 2015 5.094 5.111 5.085 5.111 547,373 +0.03(+0.67%)
Dec 29, 2015 5.083 5.088 5.060 5.077 401,764 -0.01(-0.11%)
Dec 28, 2015 5.100 5.111 5.066 5.083 413,157 -0.01(-0.11%)
Dec 24, 2015 5.117 5.088 5.088 5.088 235,584 -0.01(-0.11%)
Dec 23, 2015 5.094 5.125 5.083 5.094 461,261 +0.00(+0.00%)
Dec 22, 2015 5.060 5.105 5.043 5.094 481,264 +0.03(+0.56%)
Dec 21, 2015 5.021 5.072 5.009 5.066 500,926 +0.06(+1.24%)
Dec 18, 2015 4.998 5.066 4.993 5.004 535,198 +0.00(+0.00%)
Dec 17, 2015 4.981 5.021 4.947 5.004 579,484 +0.01(+0.23%)
Dec 16, 2015 4.908 5.009 4.908 4.993 612,399 +0.10(+1.96%)
Dec 15, 2015 4.874 4.947 4.868 4.897 1,206,684 +0.02(+0.35%)
Dec 14, 2015 5.049 5.077 4.874 4.880 1,609,712 -0.20(-3.89%)
Dec 11, 2015 5.122 5.122 5.049 5.077 527,034 -0.03(-0.68%)
Dec 10, 2015 5.079 5.118 5.073 5.112 295,368 +0.02(+0.33%)
Dec 09, 2015 5.118 5.146 5.087 5.095 668,612 -0.02(-0.44%)
Dec 08, 2015 5.101 5.146 5.101 5.118 331,715 -0.02(-0.38%)
Dec 07, 2015 5.179 5.179 5.118 5.137 383,738 -0.04(-0.81%)
Dec 04, 2015 5.163 5.207 5.140 5.179 372,399 +0.02(+0.33%)
Dec 03, 2015 5.207 5.224 5.163 5.163 417,200 -0.04(-0.86%)
Dec 02, 2015 5.219 5.235 5.196 5.207 537,229 +0.01(+0.22%)
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.