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 (%)
Apr 29, 2022 6.953 7.007 6.909 6.909 593,205 -0.11(-1.52%)
Apr 28, 2022 6.980 7.042 6.953 7.016 490,964 +0.07(+1.03%)
Apr 27, 2022 6.935 7.007 6.926 6.944 536,273 +0.01(+0.13%)
Apr 26, 2022 7.025 7.048 6.935 6.935 1,018,774 -0.12(-1.64%)
Apr 25, 2022 7.042 7.060 6.953 7.051 988,279 +0.00(+0.00%)
Apr 22, 2022 7.025 7.087 7.016 7.051 725,205 +0.01(+0.13%)
Apr 21, 2022 7.114 7.114 6.989 7.042 939,225 -0.04(-0.63%)
Apr 20, 2022 7.051 7.105 7.042 7.087 788,732 +0.05(+0.76%)
Apr 19, 2022 6.998 7.060 6.998 7.033 621,965 +0.01(+0.13%)
Apr 18, 2022 6.962 7.051 6.962 7.025 972,163 +0.02(+0.25%)
Apr 14, 2022 7.087 7.132 6.989 7.007 883,058 -0.08(-1.13%)
Apr 13, 2022 7.105 7.176 7.087 7.087 823,323 -0.03(-0.41%)
Apr 12, 2022 7.213 7.249 7.116 7.116 1,002,911 -0.07(-0.99%)
Apr 11, 2022 7.231 7.236 7.169 7.187 449,300 -0.07(-0.98%)
Apr 08, 2022 7.275 7.342 7.240 7.258 468,135 -0.04(-0.49%)
Apr 07, 2022 7.302 7.372 7.280 7.293 360,718 -0.02(-0.30%)
Apr 06, 2022 7.400 7.435 7.311 7.315 425,590 -0.16(-2.19%)
Apr 05, 2022 7.577 7.612 7.479 7.479 425,016 -0.14(-1.86%)
Apr 04, 2022 7.532 7.621 7.506 7.621 612,882 +0.05(+0.70%)
Apr 01, 2022 7.497 7.568 7.444 7.568 818,413 +0.12(+1.67%)
Mar 31, 2022 7.373 7.488 7.361 7.444 813,469 +0.12(+1.57%)
Mar 30, 2022 7.231 7.364 7.213 7.329 1,129,613 +0.11(+1.47%)
Mar 29, 2022 7.160 7.249 7.129 7.222 544,024 +0.11(+1.49%)
Mar 28, 2022 7.116 7.169 7.098 7.116 710,542 -0.02(-0.25%)
Mar 25, 2022 7.187 7.210 7.098 7.134 731,243 -0.05(-0.74%)
Mar 24, 2022 7.231 7.251 7.178 7.187 594,183 -0.05(-0.73%)
Mar 23, 2022 7.267 7.274 7.213 7.240 638,483 -0.04(-0.49%)
Mar 22, 2022 7.267 7.293 7.258 7.275 595,352 -0.02(-0.24%)
Mar 21, 2022 7.311 7.337 7.236 7.293 706,490 -0.01(-0.12%)
Mar 18, 2022 7.258 7.311 7.253 7.302 511,312 +0.04(+0.49%)
Mar 17, 2022 7.125 7.267 7.107 7.267 632,766 +0.14(+1.99%)
Mar 16, 2022 7.107 7.147 7.032 7.125 728,570 +0.06(+0.88%)
Mar 15, 2022 7.001 7.080 6.987 7.063 935,000 +0.08(+1.14%)
Mar 14, 2022 7.125 7.196 6.974 6.983 916,631 -0.18(-2.47%)
Mar 11, 2022 7.239 7.248 7.151 7.160 553,838 -0.04(-0.49%)
Mar 10, 2022 7.186 7.221 7.160 7.195 488,338 -0.03(-0.37%)
Mar 09, 2022 7.177 7.239 7.173 7.221 620,564 +0.10(+1.36%)
Mar 08, 2022 7.169 7.213 7.107 7.125 1,434,587 -0.10(-1.34%)
Mar 07, 2022 7.371 7.459 7.204 7.221 747,860 -0.17(-2.26%)
Mar 04, 2022 7.424 7.448 7.380 7.389 502,571 -0.07(-0.94%)
Mar 03, 2022 7.477 7.494 7.424 7.459 700,615 +0.02(+0.24%)
Mar 02, 2022 7.415 7.477 7.411 7.442 800,619 +0.02(+0.24%)
Mar 01, 2022 7.512 7.521 7.406 7.424 705,815 -0.04(-0.47%)
Feb 28, 2022 7.486 7.538 7.415 7.459 769,424 -0.06(-0.82%)
Feb 25, 2022 7.371 7.583 7.406 7.521 1,173,614 +0.16(+2.15%)
Feb 24, 2022 7.239 7.406 7.177 7.362 1,535,966 +0.02(+0.24%)
Feb 23, 2022 7.371 7.398 7.292 7.345 1,007,228 -0.03(-0.36%)
Feb 22, 2022 7.442 7.486 7.310 7.371 1,287,498 -0.14(-1.88%)
Feb 18, 2022 7.512 0 -0.01(-0.12%)
Feb 17, 2022 7.574 7.644 7.503 7.521 834,979 -0.07(-0.93%)
Feb 16, 2022 7.565 7.618 7.503 7.591 862,518 +0.03(+0.35%)
Feb 15, 2022 7.591 7.640 7.534 7.565 1,007,858 -0.01(-0.12%)
Feb 14, 2022 7.767 7.767 7.534 7.574 1,076,821 -0.22(-2.82%)
Feb 11, 2022 7.863 7.868 7.687 7.793 1,061,373 -0.10(-1.22%)
Feb 10, 2022 7.907 7.916 7.802 7.890 744,014 -0.05(-0.66%)
Feb 09, 2022 7.925 7.969 7.925 7.942 568,910 +0.04(+0.55%)
Feb 08, 2022 7.986 8.004 7.890 7.899 584,843 -0.11(-1.42%)
Feb 07, 2022 8.021 8.074 8.004 8.012 444,625 -0.02(-0.22%)
Feb 04, 2022 8.126 8.126 8.012 8.030 687,402 -0.13(-1.61%)
Feb 03, 2022 8.161 8.193 8.161 572,927 -0.10(-1.17%)
Feb 02, 2022 8.293 8.293 8.214 8.258 875,378 +0.01(+0.11%)
Feb 01, 2022 8.170 8.249 8.117 8.249 524,225 +0.12(+1.51%)
Jan 31, 2022 7.934 8.135 8.126 1,106,824 +0.18(+2.20%)
Jan 28, 2022 7.881 7.969 7.793 7.951 579,376 +0.10(+1.23%)
Jan 27, 2022 7.969 8.026 7.855 7.855 635,701 -0.05(-0.66%)
Jan 26, 2022 7.942 8.030 7.890 7.907 883,204 +0.01(+0.11%)
Jan 25, 2022 7.837 7.934 7.776 7.899 1,171,710 +0.03(+0.33%)
Jan 24, 2022 7.907 7.986 7.627 7.872 2,031,759 -0.11(-1.43%)
Jan 21, 2022 8.266 8.301 7.986 7.986 1,864,117 -0.29(-3.49%)
Jan 20, 2022 8.336 8.389 8.266 8.275 596,933 -0.03(-0.32%)
Jan 19, 2022 8.336 8.398 8.279 8.301 588,692 -0.04(-0.42%)
Jan 18, 2022 8.441 8.459 8.310 8.336 608,682 -0.15(-1.75%)
Jan 14, 2022 8.485 0 +0.04(+0.52%)
Jan 13, 2022 8.459 8.502 8.424 8.441 296,244 -0.02(-0.20%)
Jan 12, 2022 8.493 8.493 8.450 8.459 296,882 -0.02(-0.21%)
Jan 11, 2022 8.450 8.476 8.406 8.476 362,969 +0.03(+0.41%)
Jan 10, 2022 8.380 8.450 8.345 8.441 593,487 +0.04(+0.52%)
Jan 07, 2022 8.406 8.459 8.380 8.398 302,537 -0.02(-0.21%)
Jan 06, 2022 8.371 8.441 8.319 8.415 435,441 +0.03(+0.42%)
Jan 05, 2022 8.450 8.450 8.345 8.380 422,007 -0.08(-0.93%)
Jan 04, 2022 8.493 8.493 8.415 8.459 525,918 -0.01(-0.10%)
Jan 03, 2022 8.511 8.511 8.415 8.467 938,035 +0.00(+0.00%)
Dec 31, 2021 8.406 8.511 8.371 8.467 1,485,355 +0.10(+1.14%)
Dec 30, 2021 8.328 8.371 8.319 8.371 455,021 +0.04(+0.52%)
Dec 29, 2021 8.267 8.328 8.254 8.328 637,659 +0.06(+0.74%)
Dec 28, 2021 8.276 8.302 8.258 8.267 359,968 -0.02(-0.21%)
Dec 27, 2021 8.302 8.302 8.241 8.284 516,936 +0.03(+0.42%)
Dec 23, 2021 8.180 8.249 8.163 8.249 572,649 +0.10(+1.18%)
Dec 22, 2021 8.075 8.162 8.075 8.154 577,302 +0.10(+1.19%)
Dec 21, 2021 8.040 8.101 8.032 8.058 522,878 +0.02(+0.22%)
Dec 20, 2021 8.014 8.040 7.963 8.040 1,127,965 -0.01(-0.11%)
Dec 17, 2021 8.084 8.114 8.023 8.049 613,314 -0.03(-0.43%)
Dec 16, 2021 8.075 8.110 8.023 8.084 1,040,357 +0.00(+0.00%)
Dec 15, 2021 8.058 8.093 8.023 8.084 795,656 +0.00(+0.00%)
Dec 14, 2021 8.084 8.119 8.049 8.084 582,078 -0.03(-0.42%)
Dec 13, 2021 8.188 8.203 8.084 8.118 503,336 -0.08(-0.95%)
Dec 10, 2021 8.170 8.222 8.162 8.196 320,665 +0.03(+0.42%)
Dec 09, 2021 8.179 8.205 8.162 8.162 461,247 -0.03(-0.42%)
Dec 08, 2021 8.153 8.222 8.127 8.196 446,728 +0.04(+0.53%)
Dec 07, 2021 8.127 8.188 8.092 8.153 540,269 +0.09(+1.07%)
Dec 06, 2021 8.075 8.110 8.049 8.066 856,946 -0.04(-0.53%)
Dec 03, 2021 8.170 8.178 8.075 8.110 438,819 -0.06(-0.74%)
Dec 02, 2021 8.127 8.170 8.082 8.170 557,830 +0.06(+0.75%)
Dec 01, 2021 8.170 8.205 8.084 8.110 853,981 +0.02(+0.21%)
Nov 30, 2021 8.101 8.153 8.007 8.092 940,447 -0.03(-0.43%)
Nov 29, 2021 8.066 8.127 8.023 8.127 782,965 +0.09(+1.08%)
Nov 26, 2021 8.014 8.049 7.902 8.040 590,276 -0.08(-0.96%)
Nov 24, 2021 8.058 8.162 8.006 8.118 781,387 -0.03(-0.32%)
Nov 23, 2021 8.222 8.248 8.101 8.144 921,781 -0.12(-1.47%)
Nov 22, 2021 8.370 8.370 8.240 8.266 487,596 -0.09(-1.04%)
Nov 19, 2021 8.361 8.366 8.300 8.352 425,560 -0.01(-0.10%)
Nov 18, 2021 8.422 8.361 8.344 8.361 486,229 -0.06(-0.72%)
Nov 17, 2021 8.396 8.465 8.378 8.422 576,656 +0.02(+0.21%)
Nov 16, 2021 8.387 8.422 8.378 8.404 565,771 +0.00(+0.00%)
Nov 15, 2021 8.422 8.439 8.391 8.404 447,244 -0.02(-0.21%)
Nov 12, 2021 8.448 8.456 8.404 8.422 419,307 -0.01(-0.10%)
Nov 11, 2021 8.447 8.464 8.421 8.430 394,328 -0.05(-0.61%)
Nov 10, 2021 8.473 8.482 331,348 +0.00(+0.00%)
Nov 09, 2021 8.473 8.491 8.464 8.482 385,023 +0.02(+0.20%)
Nov 08, 2021 8.499 8.515 8.456 8.464 478,591 -0.03(-0.30%)
Nov 05, 2021 8.499 8.516 8.490 8.490 365,895 -0.01(-0.10%)
Nov 04, 2021 8.516 8.529 8.490 8.499 334,239 -0.02(-0.20%)
Nov 03, 2021 8.542 8.542 8.499 8.516 481,743 -0.03(-0.30%)
Nov 02, 2021 8.550 8.568 8.533 8.542 433,421 -0.03(-0.30%)
Nov 01, 2021 8.568 8.568 8.568 8.568 448,829 +0.00(+0.00%)
Oct 29, 2021 8.568 8.568 8.550 8.568 291,034 +0.00(+0.00%)
Oct 28, 2021 8.559 8.576 8.550 8.568 332,904 +0.01(+0.10%)
Oct 27, 2021 8.568 8.568 8.542 8.559 263,288 +0.00(+0.00%)
Oct 26, 2021 8.550 8.559 433,069 +0.02(+0.25%)
Oct 25, 2021 8.559 8.559 8.533 8.538 343,644 -0.02(-0.25%)
Oct 22, 2021 8.516 8.559 8.516 8.559 503,139 +0.05(+0.61%)
Oct 21, 2021 8.490 8.516 8.482 8.507 306,864 +0.02(+0.20%)
Oct 20, 2021 8.430 8.490 8.430 8.490 331,710 +0.06(+0.72%)
Oct 19, 2021 8.430 8.441 8.413 8.430 342,600 +0.00(+0.00%)
Oct 18, 2021 8.438 8.438 8.421 8.430 401,762 -0.01(-0.10%)
Oct 15, 2021 8.447 8.499 8.430 8.438 338,283 +0.01(+0.10%)
Oct 14, 2021 8.438 8.457 8.430 8.430 384,613 -0.01(-0.10%)
Oct 13, 2021 8.464 8.466 8.438 8.438 472,252 -0.03(-0.40%)
Oct 12, 2021 8.455 8.481 8.438 8.472 157,281 +0.02(+0.20%)
Oct 11, 2021 8.489 8.489 8.438 8.455 265,220 -0.03(-0.30%)
Oct 08, 2021 8.455 8.489 8.412 8.481 268,391 +0.05(+0.61%)
Oct 07, 2021 8.455 8.481 8.429 8.429 225,995 -0.01(-0.10%)
Oct 06, 2021 8.438 8.455 8.404 8.438 255,768 -0.02(-0.20%)
Oct 05, 2021 8.447 8.461 8.421 8.455 371,713 +0.02(+0.20%)
Oct 04, 2021 8.464 8.481 8.404 8.438 715,895 -0.01(-0.10%)
Oct 01, 2021 8.464 8.464 8.404 8.447 538,808 +0.04(+0.51%)
Sep 30, 2021 8.412 8.446 8.404 8.404 495,344 +0.01(+0.10%)
Sep 29, 2021 8.404 8.481 8.361 8.395 355,659 -0.02(-0.20%)
Sep 28, 2021 8.455 8.455 8.369 8.412 750,392 -0.09(-1.11%)
Sep 27, 2021 8.524 8.558 8.472 8.507 423,980 -0.01(-0.10%)
Sep 24, 2021 8.584 8.618 8.481 8.515 950,610 -0.11(-1.29%)
Sep 23, 2021 8.618 8.635 8.592 8.627 594,620 +0.02(+0.20%)
Sep 22, 2021 8.592 8.610 8.592 8.610 275,824 +0.01(+0.10%)
Sep 21, 2021 8.567 8.601 8.567 8.601 338,061 +0.04(+0.50%)
Sep 20, 2021 8.549 8.579 8.515 8.558 555,199 -0.05(-0.60%)
Sep 17, 2021 8.610 8.610 8.592 8.610 184,306 +0.01(+0.10%)
Sep 16, 2021 8.610 8.610 8.580 8.601 216,189 -0.01(-0.10%)
Sep 15, 2021 8.567 8.610 8.567 8.610 483,128 +0.06(+0.70%)
Sep 14, 2021 8.592 8.618 8.549 8.549 510,947 -0.03(-0.39%)
Sep 13, 2021 8.566 8.583 8.549 8.583 302,332 +0.02(+0.20%)
Sep 10, 2021 8.532 8.575 8.524 8.566 304,266 +0.03(+0.30%)
Sep 09, 2021 8.549 8.562 8.515 8.541 354,048 -0.02(-0.25%)
Sep 08, 2021 8.575 8.575 8.549 8.562 327,976 -0.01(-0.15%)
Sep 07, 2021 8.575 8.575 8.541 8.575 346,621 +0.01(+0.10%)
Sep 03, 2021 8.549 8.575 8.541 8.566 287,969 +0.01(+0.10%)
Sep 02, 2021 8.558 8.566 8.549 8.558 291,098 -0.01(-0.10%)
Sep 01, 2021 8.558 8.566 8.549 8.566 383,260 +0.03(+0.40%)
Aug 31, 2021 8.515 8.549 8.507 8.532 342,697 +0.01(+0.10%)
Aug 30, 2021 8.524 8.541 8.507 8.524 277,353 +0.01(+0.10%)
Aug 27, 2021 8.507 8.541 8.507 8.515 225,185 +0.02(+0.20%)
Aug 26, 2021 8.515 8.524 8.489 8.498 201,086 -0.02(-0.20%)
Aug 25, 2021 8.489 8.524 8.487 8.515 263,333 +0.02(+0.20%)
Aug 24, 2021 8.498 8.507 8.481 8.498 151,091 +0.01(+0.10%)
Aug 23, 2021 8.532 8.532 8.464 8.489 545,706 -0.02(-0.20%)
Aug 20, 2021 8.481 8.515 8.481 8.507 178,264 +0.04(+0.50%)
Aug 19, 2021 8.498 8.524 8.464 8.464 401,648 -0.06(-0.70%)
Aug 18, 2021 8.507 8.532 8.498 8.524 349,152 +0.01(+0.10%)
Aug 17, 2021 8.489 8.515 8.481 8.515 220,077 +0.00(+0.00%)
Aug 16, 2021 8.524 8.532 8.464 8.515 313,685 -0.02(-0.20%)
Aug 13, 2021 8.532 8.532 8.507 8.532 217,486 +0.01(+0.10%)
Aug 12, 2021 8.507 8.558 8.507 8.524 233,686 +0.00(+0.01%)
Aug 11, 2021 8.515 8.523 8.502 8.523 199,140 +0.01(+0.10%)
Aug 10, 2021 8.540 8.540 8.413 8.515 584,103 -0.02(-0.20%)
Aug 09, 2021 8.515 8.544 8.498 8.532 263,792 +0.00(+0.00%)
Aug 06, 2021 8.523 8.540 8.509 8.532 233,222 +0.01(+0.10%)
Aug 05, 2021 8.506 8.532 8.500 8.523 333,847 +0.02(+0.20%)
Aug 04, 2021 8.523 8.523 8.489 8.506 255,065 +0.00(+0.00%)
Aug 03, 2021 8.523 8.523 8.498 8.506 286,335 -0.01(-0.10%)
Aug 02, 2021 8.506 8.523 8.506 8.515 553,812 +0.01(+0.10%)
Jul 30, 2021 8.498 8.506 8.481 8.506 297,417 +0.00(+0.05%)
Jul 29, 2021 8.481 8.506 8.472 8.502 467,213 +0.02(+0.25%)
Jul 28, 2021 8.464 8.481 8.464 8.481 258,495 +0.02(+0.20%)
Jul 27, 2021 8.421 8.472 8.413 8.464 278,130 +0.04(+0.50%)
Jul 26, 2021 8.430 8.481 8.404 8.421 406,182 -0.03(-0.30%)
Jul 23, 2021 8.472 8.472 8.447 8.447 305,550 -0.01(-0.10%)
Jul 22, 2021 8.464 8.464 8.447 8.455 207,013 +0.00(+0.00%)
Jul 21, 2021 8.421 8.455 8.404 8.455 281,500 +0.05(+0.61%)
Jul 20, 2021 8.336 8.430 8.336 8.404 416,746 +0.08(+0.92%)
Jul 19, 2021 8.345 8.383 8.311 8.328 584,278 -0.09(-1.11%)
Jul 16, 2021 8.472 8.523 8.413 8.421 1,615,136 -0.05(-0.60%)
Jul 15, 2021 8.481 8.481 8.455 8.472 342,705 +0.00(+0.00%)
Jul 14, 2021 8.498 8.515 8.464 8.472 344,521 -0.03(-0.29%)
Jul 13, 2021 8.489 8.497 8.455 8.497 553,885 +0.02(+0.20%)
Jul 12, 2021 8.447 8.489 8.447 8.480 730,443 +0.02(+0.20%)
Jul 09, 2021 8.430 8.472 8.413 8.464 294,059 +0.05(+0.60%)
Jul 08, 2021 8.396 8.421 8.362 8.413 420,376 -0.02(-0.20%)
Jul 07, 2021 8.421 8.438 8.379 8.430 255,438 +0.03(+0.40%)
Jul 06, 2021 8.464 8.464 8.370 8.396 527,102 -0.04(-0.50%)
Jul 02, 2021 8.464 8.464 8.404 8.438 278,088 -0.01(-0.10%)
Jul 01, 2021 8.447 8.464 8.426 8.447 398,207 +0.03(+0.40%)
Jun 30, 2021 8.413 8.447 8.404 8.413 505,835 -0.01(-0.10%)
Jun 29, 2021 8.438 8.438 8.387 8.421 413,820 -0.01(-0.10%)
Jun 28, 2021 8.421 8.430 8.404 8.430 294,599 +0.03(+0.40%)
Jun 25, 2021 8.421 8.430 8.387 8.396 266,718 -0.03(-0.30%)
Jun 24, 2021 8.404 8.421 8.392 8.421 231,448 +0.04(+0.50%)
Jun 23, 2021 8.328 8.404 8.328 8.379 429,506 +0.05(+0.61%)
Jun 22, 2021 8.311 8.337 8.303 8.328 254,897 +0.03(+0.31%)
Jun 21, 2021 8.311 8.362 8.298 8.303 445,981 -0.01(-0.10%)
Jun 18, 2021 8.345 8.396 8.311 8.311 417,011 -0.08(-0.91%)
Jun 17, 2021 8.354 8.404 8.345 8.387 294,837 +0.03(+0.40%)
Jun 16, 2021 8.354 8.396 8.311 8.354 337,781 +0.01(+0.10%)
Jun 15, 2021 8.404 8.404 8.320 8.345 274,465 -0.05(-0.60%)
Jun 14, 2021 8.387 8.413 8.371 8.396 317,535 +0.03(+0.31%)
Jun 11, 2021 8.328 8.379 8.328 8.370 288,241 +0.03(+0.40%)
Jun 10, 2021 8.328 8.353 8.320 8.337 446,897 +0.00(+0.00%)
Jun 09, 2021 8.362 8.362 8.320 8.337 417,725 -0.03(-0.30%)
Jun 08, 2021 8.353 8.362 8.331 8.362 276,428 +0.03(+0.40%)
Jun 07, 2021 8.362 8.362 8.303 8.328 357,413 -0.03(-0.40%)
Jun 04, 2021 8.345 8.362 8.328 8.362 197,376 +0.03(+0.40%)
Jun 03, 2021 8.320 8.345 8.311 8.328 350,311 -0.02(-0.20%)
Jun 02, 2021 8.303 8.345 8.303 8.345 292,690 +0.04(+0.51%)
Jun 01, 2021 8.328 8.337 8.303 8.303 434,957 -0.02(-0.20%)
May 28, 2021 8.269 8.320 8.261 8.320 228,070 +0.06(+0.71%)
May 27, 2021 8.295 8.303 8.236 8.261 455,667 -0.03(-0.30%)
May 26, 2021 8.303 8.303 8.236 8.286 298,099 -0.02(-0.20%)
May 25, 2021 8.295 8.303 8.253 8.303 376,887 +0.03(+0.30%)
May 24, 2021 8.244 8.286 8.244 8.278 347,775 +0.03(+0.31%)
May 21, 2021 8.269 8.278 8.236 8.253 334,321 +0.01(+0.10%)
May 20, 2021 8.202 8.261 8.202 8.244 263,734 +0.04(+0.51%)
May 19, 2021 8.126 8.202 8.105 8.202 376,956 +0.03(+0.41%)
May 18, 2021 8.143 8.179 8.135 8.168 341,973 +0.03(+0.31%)
May 17, 2021 8.177 8.194 8.135 8.143 330,517 -0.01(-0.10%)
May 14, 2021 8.168 8.177 8.118 8.152 418,075 +0.04(+0.52%)
May 13, 2021 8.101 8.160 8.076 8.110 470,779 +0.01(+0.11%)
May 12, 2021 8.193 8.220 8.084 8.101 699,627 -0.12(-1.42%)
May 11, 2021 8.268 8.301 8.218 8.218 542,839 -0.09(-1.11%)
May 10, 2021 8.310 8.318 8.297 8.310 357,203 -0.01(-0.10%)
May 07, 2021 8.285 8.318 8.285 8.318 379,378 +0.05(+0.61%)
May 06, 2021 8.301 8.301 8.264 8.268 319,981 -0.03(-0.30%)
May 05, 2021 8.276 8.310 8.126 8.293 387,673 +0.04(+0.51%)
May 04, 2021 8.268 8.291 8.235 8.251 407,721 -0.03(-0.40%)
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.