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 (%)
Mar 29, 2019 6.561 6.619 6.503 6.517 1,650,679 -0.01(-0.22%)
Mar 28, 2019 6.575 6.582 6.532 6.532 602,095 -0.05(-0.77%)
Mar 27, 2019 6.590 6.612 6.568 6.582 617,844 -0.01(-0.11%)
Mar 26, 2019 6.488 6.597 6.481 6.590 581,847 +0.14(+2.13%)
Mar 25, 2019 6.575 6.597 6.445 6.452 1,298,093 -0.12(-1.87%)
Mar 22, 2019 6.524 6.575 6.508 6.575 649,610 +0.06(+0.89%)
Mar 21, 2019 6.546 6.553 6.503 6.517 957,969 -0.02(-0.33%)
Mar 20, 2019 6.546 6.553 6.503 6.539 893,755 -0.01(-0.11%)
Mar 19, 2019 6.553 6.590 6.539 6.546 693,808 +0.00(+0.00%)
Mar 18, 2019 6.582 6.582 6.517 6.546 624,574 -0.01(-0.11%)
Mar 15, 2019 6.582 6.582 6.532 6.553 389,020 -0.01(-0.11%)
Mar 14, 2019 6.503 6.568 6.488 6.561 617,599 +0.06(+0.85%)
Mar 13, 2019 6.542 6.563 6.485 6.506 853,105 -0.03(-0.44%)
Mar 12, 2019 6.563 6.570 6.470 6.534 1,308,174 -0.04(-0.66%)
Mar 11, 2019 6.563 6.585 6.561 6.578 607,823 +0.01(+0.22%)
Mar 08, 2019 6.527 6.563 6.506 6.563 694,652 +0.04(+0.55%)
Mar 07, 2019 6.477 6.527 6.441 6.527 322,636 +0.05(+0.78%)
Mar 06, 2019 6.542 6.560 6.455 6.477 1,283,802 -0.11(-1.64%)
Mar 05, 2019 6.599 6.599 6.484 6.585 1,159,826 -0.01(-0.22%)
Mar 04, 2019 6.621 6.628 6.556 6.599 637,397 +0.04(+0.55%)
Mar 01, 2019 6.556 6.570 6.520 6.563 553,887 +0.04(+0.66%)
Feb 28, 2019 6.527 6.534 6.491 6.520 622,308 -0.01(-0.22%)
Feb 27, 2019 6.455 6.563 6.455 6.534 765,653 +0.08(+1.23%)
Feb 26, 2019 6.506 6.542 6.441 6.455 719,284 -0.04(-0.55%)
Feb 25, 2019 6.477 6.506 6.459 6.491 848,981 +0.03(+0.45%)
Feb 22, 2019 6.455 6.477 6.441 6.462 505,669 +0.02(+0.34%)
Feb 21, 2019 6.470 6.470 6.380 6.441 692,037 -0.03(-0.45%)
Feb 20, 2019 6.419 6.470 6.405 6.470 552,648 +0.05(+0.78%)
Feb 19, 2019 6.333 6.441 6.326 6.419 912,985 +0.09(+1.48%)
Feb 15, 2019 6.261 6.333 6.246 6.326 709,104 +0.09(+1.38%)
Feb 14, 2019 6.189 6.254 6.167 6.239 700,739 +0.05(+0.88%)
Feb 13, 2019 6.263 6.306 6.185 6.185 1,573,021 -0.06(-1.03%)
Feb 12, 2019 6.306 6.342 6.220 6.249 1,628,831 -0.04(-0.68%)
Feb 11, 2019 6.392 6.406 6.278 6.292 1,028,720 -0.07(-1.12%)
Feb 08, 2019 6.263 6.363 6.242 6.363 709,109 +0.09(+1.48%)
Feb 07, 2019 6.349 6.363 6.263 6.270 1,173,671 -0.07(-1.13%)
Feb 06, 2019 6.421 6.449 6.335 6.342 1,366,098 -0.07(-1.11%)
Feb 05, 2019 6.421 6.442 6.370 6.413 1,559,523 -0.01(-0.11%)
Feb 04, 2019 6.506 6.513 6.406 6.421 1,685,337 -0.07(-1.10%)
Feb 01, 2019 6.535 6.542 6.456 6.492 1,112,476 -0.04(-0.66%)
Jan 31, 2019 6.492 6.535 6.474 6.535 1,127,569 +0.05(+0.77%)
Jan 30, 2019 6.435 6.499 6.428 6.485 959,174 +0.06(+1.00%)
Jan 29, 2019 6.413 6.449 6.406 6.421 683,564 -0.01(-0.11%)
Jan 28, 2019 6.413 6.428 6.378 6.428 995,072 +0.01(+0.22%)
Jan 25, 2019 6.385 6.421 6.363 6.413 781,698 +0.05(+0.79%)
Jan 24, 2019 6.342 6.378 6.342 6.363 1,173,080 +0.04(+0.56%)
Jan 23, 2019 6.285 6.342 6.278 6.328 1,559,022 +0.06(+0.91%)
Jan 22, 2019 6.292 6.320 6.242 6.270 1,302,438 -0.02(-0.34%)
Jan 18, 2019 6.249 6.328 6.235 6.292 1,880,468 +0.08(+1.27%)
Jan 17, 2019 6.149 6.242 6.135 6.213 1,308,540 +0.04(+0.58%)
Jan 16, 2019 6.113 6.185 6.092 6.177 898,345 +0.05(+0.82%)
Jan 15, 2019 6.049 6.135 6.034 6.127 1,079,272 +0.08(+1.30%)
Jan 14, 2019 6.042 6.056 6.038 6.049 1,485,388 +0.04(+0.67%)
Jan 11, 2019 6.002 6.016 5.995 6.009 1,501,305 +0.02(+0.36%)
Jan 10, 2019 5.995 6.030 5.970 5.987 1,008,006 +0.00(+0.00%)
Jan 09, 2019 6.030 6.037 5.980 5.987 1,318,596 -0.01(-0.12%)
Jan 08, 2019 6.016 6.051 5.973 5.995 1,536,773 +0.03(+0.48%)
Jan 07, 2019 5.902 5.987 5.874 5.966 1,876,542 +0.11(+1.82%)
Jan 04, 2019 5.931 5.959 5.860 5.860 2,446,185 -0.06(-0.96%)
Jan 03, 2019 5.938 5.947 5.867 5.916 3,027,565 -0.01(-0.24%)
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.