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 28, 2023 6.201 6.230 6.182 6.201 437,424 +0.02(+0.31%)
Apr 27, 2023 6.134 6.187 6.134 6.182 494,890 +0.09(+1.42%)
Apr 26, 2023 6.153 6.163 6.086 6.096 484,604 -0.05(-0.78%)
Apr 25, 2023 6.182 6.201 6.105 6.144 668,971 -0.04(-0.62%)
Apr 24, 2023 6.182 6.211 6.144 6.182 401,432 +0.01(+0.16%)
Apr 21, 2023 6.173 6.182 6.153 6.173 411,732 +0.01(+0.16%)
Apr 20, 2023 6.163 6.201 6.153 6.163 391,147 -0.01(-0.16%)
Apr 19, 2023 6.182 6.211 6.144 6.173 541,432 -0.02(-0.31%)
Apr 18, 2023 6.163 6.192 6.140 6.192 438,797 +0.08(+1.25%)
Apr 17, 2023 6.067 6.144 6.067 6.115 659,360 +0.04(+0.63%)
Apr 14, 2023 6.086 6.123 6.043 6.077 526,483 -0.03(-0.47%)
Apr 13, 2023 6.125 6.144 6.067 6.105 636,260 -0.03(-0.50%)
Apr 12, 2023 6.165 6.184 6.072 6.136 1,061,628 +0.00(+0.00%)
Apr 11, 2023 6.098 6.136 6.069 6.136 777,457 +0.08(+1.26%)
Apr 10, 2023 6.069 6.079 6.022 6.060 635,393 -0.01(-0.16%)
Apr 06, 2023 6.022 6.098 6.001 6.069 1,102,681 +0.05(+0.79%)
Apr 05, 2023 5.936 6.022 5.917 6.022 1,612,476 +0.08(+1.28%)
Apr 04, 2023 6.088 6.098 5.936 5.946 1,335,503 -0.13(-2.19%)
Apr 03, 2023 6.222 6.241 6.031 6.079 1,207,101 -0.08(-1.24%)
Mar 31, 2023 6.146 6.231 6.131 6.155 1,516,985 +0.07(+1.10%)
Mar 30, 2023 6.041 6.108 6.041 6.088 1,024,089 +0.11(+1.91%)
Mar 29, 2023 5.898 5.984 5.841 5.974 1,278,086 +0.15(+2.62%)
Mar 28, 2023 5.822 5.846 5.798 5.822 682,938 +0.02(+0.33%)
Mar 27, 2023 5.803 5.850 5.736 5.803 1,302,361 +0.10(+1.84%)
Mar 24, 2023 5.850 5.860 5.698 5.698 1,126,814 -0.20(-3.39%)
Mar 23, 2023 5.917 5.965 5.850 5.898 934,804 +0.04(+0.65%)
Mar 22, 2023 5.774 5.907 5.765 5.860 1,515,092 +0.10(+1.82%)
Mar 21, 2023 5.669 5.803 5.651 5.755 2,628,496 +0.15(+2.72%)
Mar 20, 2023 5.917 5.936 5.574 5.603 2,246,218 -0.34(-5.77%)
Mar 17, 2023 6.203 6.231 5.926 5.946 845,192 -0.26(-4.15%)
Mar 16, 2023 6.193 6.222 6.055 6.203 1,033,307 +0.02(+0.31%)
Mar 15, 2023 6.193 6.212 6.079 6.184 899,715 -0.13(-2.11%)
Mar 14, 2023 6.393 6.479 6.298 6.317 969,473 +0.05(+0.77%)
Mar 13, 2023 6.373 6.411 6.089 6.269 1,191,169 -0.21(-3.22%)
Mar 10, 2023 6.657 6.695 6.439 6.477 1,108,279 -0.18(-2.70%)
Mar 09, 2023 6.790 6.790 6.657 6.657 344,732 -0.12(-1.82%)
Mar 08, 2023 6.752 6.790 6.724 6.780 377,602 +0.06(+0.85%)
Mar 07, 2023 6.743 6.799 6.724 6.724 472,556 -0.03(-0.42%)
Mar 06, 2023 6.771 6.790 6.752 6.752 349,551 -0.02(-0.28%)
Mar 03, 2023 6.780 6.799 6.761 6.771 340,918 +0.01(+0.14%)
Mar 02, 2023 6.761 6.818 6.733 6.761 437,078 -0.02(-0.28%)
Mar 01, 2023 6.837 6.854 6.780 6.780 417,231 -0.04(-0.56%)
Feb 28, 2023 6.790 6.828 6.780 6.818 374,397 +0.02(+0.28%)
Feb 27, 2023 6.771 6.837 6.752 6.799 403,042 +0.08(+1.13%)
Feb 24, 2023 6.780 6.804 6.724 6.724 432,478 -0.09(-1.25%)
Feb 23, 2023 6.828 6.847 6.795 6.809 292,263 +0.03(+0.42%)
Feb 22, 2023 6.771 6.809 6.743 6.780 445,548 +0.01(+0.14%)
Feb 21, 2023 6.847 6.864 6.766 6.771 779,097 -0.11(-1.65%)
Feb 17, 2023 6.904 6.946 6.875 6.885 453,648 -0.03(-0.41%)
Feb 16, 2023 6.979 7.008 6.913 6.913 2,060,895 -0.12(-1.75%)
Feb 15, 2023 7.036 7.074 7.027 7.036 1,027,737 -0.03(-0.40%)
Feb 14, 2023 7.093 7.103 7.012 7.064 504,571 -0.03(-0.39%)
Feb 13, 2023 7.102 7.102 7.064 7.092 290,235 -0.01(-0.13%)
Feb 10, 2023 7.074 7.111 7.064 7.102 388,270 +0.05(+0.67%)
Feb 09, 2023 7.111 7.131 7.055 7.055 295,854 -0.04(-0.53%)
Feb 08, 2023 7.121 7.149 7.064 7.092 310,877 -0.03(-0.40%)
Feb 07, 2023 7.121 7.149 7.064 7.121 421,066 +0.01(+0.13%)
Feb 06, 2023 7.149 7.154 7.092 7.111 326,806 -0.07(-0.92%)
Feb 03, 2023 7.187 7.233 7.149 7.177 364,076 -0.05(-0.65%)
Feb 02, 2023 7.224 7.261 7.210 7.224 427,989 +0.03(+0.39%)
Feb 01, 2023 7.205 7.234 7.146 7.196 475,024 +0.01(+0.13%)
Jan 31, 2023 7.121 7.187 7.116 7.187 284,902 +0.08(+1.19%)
Jan 30, 2023 7.092 7.120 7.055 7.102 712,570 +0.01(+0.13%)
Jan 27, 2023 7.017 7.092 7.015 7.092 385,382 +0.08(+1.07%)
Jan 26, 2023 6.951 7.036 6.951 7.017 267,926 +0.07(+0.95%)
Jan 25, 2023 6.942 6.970 6.904 6.951 466,286 +0.00(+0.00%)
Jan 24, 2023 6.904 7.031 6.904 6.951 439,525 +0.03(+0.41%)
Jan 23, 2023 6.942 6.951 6.904 6.923 966,457 -0.03(-0.41%)
Jan 20, 2023 6.913 6.961 6.885 6.951 545,658 +0.06(+0.82%)
Jan 19, 2023 6.913 6.913 6.848 6.895 465,838 -0.03(-0.41%)
Jan 18, 2023 6.951 6.961 6.866 6.923 559,193 +0.01(+0.14%)
Jan 17, 2023 6.829 6.923 6.805 6.913 585,643 +0.05(+0.69%)
Jan 13, 2023 6.876 6.876 6.791 6.866 507,433 +0.00(+0.07%)
Jan 12, 2023 6.791 6.876 6.730 6.862 520,504 +0.10(+1.47%)
Jan 11, 2023 6.725 6.781 6.697 6.762 491,176 +0.07(+0.98%)
Jan 10, 2023 6.697 6.711 6.650 6.697 327,262 +0.02(+0.28%)
Jan 09, 2023 6.669 6.687 6.612 6.678 422,508 +0.02(+0.28%)
Jan 06, 2023 6.603 6.669 6.584 6.659 346,965 +0.11(+1.72%)
Jan 05, 2023 6.631 6.631 6.523 6.547 374,502 -0.10(-1.55%)
Jan 04, 2023 6.453 6.687 6.453 6.650 594,390 +0.16(+2.45%)
Jan 03, 2023 6.406 6.509 6.388 6.491 678,328 +0.12(+1.91%)
Dec 30, 2022 6.416 6.500 6.364 6.369 1,106,617 -0.04(-0.58%)
Dec 29, 2022 6.341 6.406 6.331 6.406 817,813 +0.07(+1.18%)
Dec 28, 2022 6.388 6.416 6.313 6.331 992,361 -0.02(-0.29%)
Dec 27, 2022 6.416 6.463 6.350 6.350 807,513 -0.09(-1.45%)
Dec 23, 2022 6.388 6.467 6.388 6.444 572,075 +0.06(+0.88%)
Dec 22, 2022 6.378 6.491 6.378 6.388 1,060,583 -0.02(-0.29%)
Dec 21, 2022 6.406 6.463 6.388 6.406 790,889 +0.02(+0.29%)
Dec 20, 2022 6.378 6.453 6.378 6.388 829,091 -0.04(-0.58%)
Dec 19, 2022 6.500 6.528 6.388 6.425 872,342 -0.10(-1.58%)
Dec 16, 2022 6.472 6.537 6.472 6.528 892,249 -0.01(-0.14%)
Dec 15, 2022 6.500 6.612 6.500 6.537 642,299 -0.01(-0.14%)
Dec 14, 2022 6.528 6.575 6.500 6.547 618,343 -0.02(-0.38%)
Dec 13, 2022 6.618 6.702 6.516 6.572 919,741 +0.05(+0.71%)
Dec 12, 2022 6.441 6.637 6.432 6.525 1,467,855 +0.08(+1.30%)
Dec 09, 2022 6.534 6.552 6.432 6.441 845,752 -0.11(-1.70%)
Dec 08, 2022 6.581 6.600 6.544 6.553 423,508 -0.01(-0.14%)
Dec 07, 2022 6.590 6.600 6.522 6.562 670,635 -0.03(-0.42%)
Dec 06, 2022 6.507 6.758 6.507 6.590 1,314,954 +0.08(+1.29%)
Dec 05, 2022 6.674 6.697 6.488 6.507 777,276 -0.18(-2.65%)
Dec 02, 2022 6.665 6.702 6.665 6.683 478,497 -0.03(-0.42%)
Dec 01, 2022 6.730 6.749 6.665 6.711 739,861 +0.08(+1.26%)
Nov 30, 2022 6.553 6.655 6.497 6.628 1,209,839 +0.11(+1.71%)
Nov 29, 2022 6.469 6.576 6.469 6.516 520,927 +0.01(+0.14%)
Nov 28, 2022 6.525 6.562 6.488 6.507 622,140 -0.02(-0.29%)
Nov 25, 2022 6.516 6.567 6.507 6.525 260,080 -0.03(-0.43%)
Nov 23, 2022 6.609 6.637 6.525 6.553 540,190 -0.06(-0.85%)
Nov 22, 2022 6.600 6.646 6.562 6.609 757,266 +0.01(+0.14%)
Nov 21, 2022 6.423 6.600 6.414 6.600 834,657 +0.18(+2.75%)
Nov 18, 2022 6.386 6.460 6.386 6.423 395,609 +0.05(+0.73%)
Nov 17, 2022 6.376 6.432 6.367 6.376 794,254 -0.12(-1.86%)
Nov 16, 2022 6.562 6.562 6.465 6.497 735,284 -0.10(-1.55%)
Nov 15, 2022 6.488 6.600 6.470 6.600 719,247 +0.15(+2.31%)
Nov 14, 2022 6.497 6.507 6.432 6.451 1,174,107 -0.05(-0.81%)
Nov 11, 2022 6.503 6.536 6.485 6.503 394,463 -0.04(-0.57%)
Nov 10, 2022 6.429 6.556 6.429 6.540 1,129,160 +0.19(+3.06%)
Nov 09, 2022 6.309 6.369 6.300 6.346 667,898 -0.01(-0.15%)
Nov 08, 2022 6.365 6.403 6.300 6.355 538,136 +0.05(+0.73%)
Nov 07, 2022 6.290 6.309 6.230 6.309 414,309 +0.02(+0.29%)
Nov 04, 2022 6.235 6.295 6.170 6.290 529,260 +0.06(+1.04%)
Nov 03, 2022 6.290 6.303 6.207 6.226 462,803 -0.12(-1.90%)
Nov 02, 2022 6.309 6.374 6.346 556,620 +0.01(+0.15%)
Nov 01, 2022 6.337 6.365 6.281 6.337 648,595 +0.10(+1.63%)
Oct 31, 2022 6.253 6.304 6.207 6.235 506,056 -0.06(-0.88%)
Oct 28, 2022 6.263 6.318 6.226 6.290 609,952 +0.03(+0.44%)
Oct 27, 2022 6.142 6.263 6.124 6.263 841,270 +0.14(+2.27%)
Oct 26, 2022 6.013 6.161 5.985 6.124 752,948 +0.12(+2.00%)
Oct 25, 2022 5.939 6.050 5.939 6.004 682,400 +0.07(+1.25%)
Oct 24, 2022 5.967 6.003 5.930 5.930 642,756 -0.04(-0.62%)
Oct 21, 2022 5.883 5.967 5.883 5.967 635,524 +0.03(+0.47%)
Oct 20, 2022 5.967 5.994 5.911 5.939 565,280 +0.00(+0.00%)
Oct 19, 2022 5.976 5.985 5.883 5.939 434,205 -0.06(-0.93%)
Oct 18, 2022 6.050 6.059 5.967 5.994 545,891 -0.04(-0.61%)
Oct 17, 2022 6.013 6.074 5.994 6.031 619,560 +0.06(+1.09%)
Oct 14, 2022 5.976 5.999 5.939 5.967 816,565 -0.01(-0.15%)
Oct 13, 2022 5.874 6.027 5.809 5.976 905,553 +0.02(+0.37%)
Oct 12, 2022 5.927 5.982 5.890 5.954 682,420 -0.01(-0.15%)
Oct 11, 2022 5.899 5.996 5.890 5.963 507,389 +0.04(+0.62%)
Oct 10, 2022 5.945 5.963 5.908 5.927 810,190 -0.04(-0.62%)
Oct 07, 2022 6.083 6.083 5.945 5.963 630,420 -0.16(-2.55%)
Oct 06, 2022 6.147 6.175 6.092 6.120 459,239 -0.03(-0.45%)
Oct 05, 2022 6.138 6.184 6.074 6.147 593,547 -0.06(-0.89%)
Oct 04, 2022 6.212 6.244 6.138 6.202 808,582 +0.06(+1.05%)
Oct 03, 2022 6.055 6.166 6.037 6.138 844,386 +0.10(+1.67%)
Sep 30, 2022 5.973 6.037 5.963 6.037 1,711,866 +0.06(+1.08%)
Sep 29, 2022 6.184 6.184 5.954 5.973 1,381,315 -0.23(-3.70%)
Sep 28, 2022 6.120 6.230 6.083 6.202 851,477 +0.10(+1.66%)
Sep 27, 2022 6.055 6.120 6.050 6.101 1,214,869 +0.06(+1.07%)
Sep 26, 2022 6.110 6.184 6.037 6.037 1,539,542 -0.09(-1.50%)
Sep 23, 2022 6.285 6.319 6.097 6.129 1,235,159 -0.22(-3.47%)
Sep 22, 2022 6.414 6.414 6.334 6.349 723,016 -0.09(-1.43%)
Sep 21, 2022 6.414 6.460 6.377 6.441 641,946 +0.03(+0.43%)
Sep 20, 2022 6.432 6.437 6.377 6.414 619,338 -0.05(-0.71%)
Sep 19, 2022 6.460 6.506 6.441 6.460 755,094 -0.06(-0.85%)
Sep 16, 2022 6.441 6.524 6.441 6.515 578,755 -0.01(-0.14%)
Sep 15, 2022 6.579 6.588 6.515 6.524 651,091 -0.10(-1.53%)
Sep 14, 2022 6.597 6.634 6.588 6.625 807,848 +0.04(+0.61%)
Sep 13, 2022 6.603 6.622 6.567 6.585 525,980 -0.06(-0.96%)
Sep 12, 2022 6.640 6.690 6.622 6.649 637,563 +0.04(+0.55%)
Sep 09, 2022 6.612 6.640 6.576 6.612 436,257 +0.01(+0.14%)
Sep 08, 2022 6.649 6.649 6.585 6.603 580,780 -0.05(-0.69%)
Sep 07, 2022 6.640 6.667 6.612 6.649 568,510 +0.02(+0.28%)
Sep 06, 2022 6.695 6.704 6.612 6.631 726,773 -0.02(-0.27%)
Sep 02, 2022 6.631 6.676 6.612 6.649 858,022 +0.04(+0.55%)
Sep 01, 2022 6.722 6.753 6.585 6.612 1,023,800 -0.12(-1.76%)
Aug 31, 2022 6.749 6.804 6.713 6.731 697,207 +0.00(+0.00%)
Aug 30, 2022 6.804 6.859 6.713 6.731 435,464 -0.08(-1.21%)
Aug 29, 2022 6.749 6.832 6.713 6.813 338,779 +0.05(+0.67%)
Aug 26, 2022 6.850 6.850 6.768 6.768 383,797 -0.09(-1.33%)
Aug 25, 2022 6.841 6.886 6.836 6.859 423,747 +0.03(+0.40%)
Aug 24, 2022 6.795 6.886 6.795 6.832 638,527 +0.01(+0.13%)
Aug 23, 2022 6.877 6.905 6.786 6.822 457,414 -0.05(-0.66%)
Aug 22, 2022 6.905 6.923 6.841 6.868 320,000 -0.08(-1.18%)
Aug 19, 2022 6.960 6.978 6.923 6.950 332,295 -0.05(-0.78%)
Aug 18, 2022 7.033 7.069 6.996 7.005 476,732 -0.03(-0.39%)
Aug 17, 2022 7.078 7.111 7.033 7.033 301,843 -0.13(-1.79%)
Aug 16, 2022 7.170 7.179 7.124 7.160 418,638 +0.00(+0.00%)
Aug 15, 2022 7.170 7.197 7.156 7.160 348,506 -0.04(-0.51%)
Aug 12, 2022 7.188 7.206 7.133 7.197 332,117 +0.03(+0.43%)
Aug 11, 2022 7.175 7.205 7.157 7.166 363,298 +0.00(+0.00%)
Aug 10, 2022 7.121 7.175 7.085 7.166 634,535 +0.13(+1.81%)
Aug 09, 2022 7.048 7.080 7.021 7.039 353,539 -0.05(-0.64%)
Aug 08, 2022 7.012 7.085 7.012 7.085 439,922 +0.07(+1.04%)
Aug 05, 2022 7.039 7.074 6.994 7.012 384,842 -0.10(-1.40%)
Aug 04, 2022 7.112 7.130 7.076 7.112 464,703 +0.00(+0.00%)
Aug 03, 2022 7.121 7.185 7.094 7.112 473,516 +0.04(+0.51%)
Aug 02, 2022 7.166 7.239 7.076 7.076 821,084 -0.13(-1.77%)
Aug 01, 2022 7.085 7.212 7.085 7.203 719,851 +0.15(+2.06%)
Jul 29, 2022 6.994 7.076 6.994 7.057 474,409 +0.07(+1.04%)
Jul 28, 2022 6.858 6.994 6.835 6.985 446,477 +0.13(+1.85%)
Jul 27, 2022 6.767 6.858 6.758 6.858 437,800 +0.13(+1.89%)
Jul 26, 2022 6.767 6.771 6.730 6.730 298,994 -0.02(-0.27%)
Jul 25, 2022 6.785 6.817 6.748 6.749 467,307 -0.05(-0.67%)
Jul 22, 2022 6.830 6.855 6.758 6.794 539,405 -0.02(-0.27%)
Jul 21, 2022 6.721 6.812 6.699 6.812 664,815 +0.08(+1.21%)
Jul 20, 2022 6.685 6.730 6.630 6.730 299,696 +0.06(+0.95%)
Jul 19, 2022 6.585 6.676 6.567 6.667 424,549 +0.11(+1.66%)
Jul 18, 2022 6.540 6.576 6.508 6.558 529,269 +0.05(+0.84%)
Jul 15, 2022 6.503 6.540 6.458 6.503 612,239 +0.05(+0.70%)
Jul 14, 2022 6.485 6.485 6.422 6.458 474,287 -0.06(-0.93%)
Jul 13, 2022 6.464 6.591 6.455 6.518 537,913 +0.02(+0.28%)
Jul 12, 2022 6.627 6.663 6.500 6.500 381,609 -0.12(-1.77%)
Jul 11, 2022 6.627 6.635 6.604 6.618 294,524 -0.02(-0.27%)
Jul 08, 2022 6.572 6.636 6.545 6.636 379,152 +0.05(+0.82%)
Jul 07, 2022 6.600 6.636 6.582 6.582 349,182 -0.01(-0.14%)
Jul 06, 2022 6.563 6.636 6.554 6.591 952,115 +0.04(+0.55%)
Jul 05, 2022 6.563 6.572 6.491 6.554 437,846 -0.05(-0.68%)
Jul 01, 2022 6.609 6.636 6.572 6.600 585,161 +0.05(+0.69%)
Jun 30, 2022 6.500 6.554 6.482 6.554 671,320 +0.03(+0.41%)
Jun 29, 2022 6.464 6.554 6.446 6.527 612,854 +0.05(+0.84%)
Jun 28, 2022 6.518 6.527 6.446 6.473 497,965 -0.02(-0.28%)
Jun 27, 2022 6.536 6.536 6.469 6.491 408,397 -0.03(-0.42%)
Jun 24, 2022 6.491 6.545 6.473 6.518 595,751 +0.07(+1.12%)
Jun 23, 2022 6.365 6.446 6.347 6.446 658,524 +0.11(+1.71%)
Jun 22, 2022 6.329 6.401 6.320 6.338 660,149 -0.02(-0.28%)
Jun 21, 2022 6.392 6.392 6.320 6.356 800,043 +0.00(+0.00%)
Jun 17, 2022 6.320 6.392 6.320 6.356 898,343 +0.04(+0.57%)
Jun 16, 2022 6.464 6.464 6.302 6.320 1,119,712 -0.24(-3.71%)
Jun 15, 2022 6.473 6.572 6.419 6.563 1,391,038 +0.11(+1.68%)
Jun 14, 2022 6.491 6.536 6.428 6.455 1,169,037 -0.03(-0.45%)
Jun 13, 2022 6.574 6.592 6.458 6.484 1,118,413 -0.21(-3.08%)
Jun 10, 2022 6.762 6.762 6.655 6.691 700,127 -0.13(-1.84%)
Jun 09, 2022 6.879 6.906 6.798 6.816 498,305 -0.06(-0.91%)
Jun 08, 2022 6.861 6.906 6.852 6.879 766,264 +0.03(+0.39%)
Jun 07, 2022 6.745 6.861 6.727 6.852 585,512 +0.09(+1.33%)
Jun 06, 2022 6.780 6.816 6.745 6.762 927,455 +0.00(+0.00%)
Jun 03, 2022 6.798 6.798 6.739 6.762 2,106,259 -0.24(-3.46%)
Jun 02, 2022 6.978 7.014 6.960 7.005 328,174 +0.03(+0.39%)
Jun 01, 2022 7.094 7.094 6.942 6.978 751,877 -0.01(-0.13%)
May 31, 2022 7.023 7.023 6.960 6.987 509,460 -0.02(-0.26%)
May 27, 2022 6.897 7.049 6.897 7.005 561,845 +0.13(+1.83%)
May 26, 2022 6.709 6.906 6.709 6.879 916,765 +0.18(+2.68%)
May 25, 2022 6.628 6.736 6.628 6.700 658,896 +0.07(+1.08%)
May 24, 2022 6.601 6.646 6.529 6.628 700,304 +0.02(+0.27%)
May 23, 2022 6.601 6.637 6.583 6.610 822,961 +0.02(+0.27%)
May 20, 2022 6.682 6.682 6.579 6.592 522,317 -0.08(-1.21%)
May 19, 2022 6.646 6.709 6.636 6.673 453,482 +0.03(+0.40%)
May 18, 2022 6.727 6.727 6.610 6.646 583,063 -0.10(-1.46%)
May 17, 2022 6.762 6.762 6.682 6.745 633,334 +0.04(+0.67%)
May 16, 2022 6.727 6.771 6.655 6.700 598,290 -0.05(-0.80%)
May 13, 2022 6.727 6.754 6.700 6.754 648,585 +0.08(+1.21%)
May 12, 2022 6.610 6.691 6.583 6.673 924,544 +0.02(+0.24%)
May 11, 2022 6.639 6.791 6.621 6.657 1,137,940 +0.00(+0.00%)
May 10, 2022 6.666 6.719 6.639 6.657 840,736 +0.04(+0.54%)
May 09, 2022 6.711 6.746 6.621 6.621 950,829 -0.12(-1.72%)
May 06, 2022 6.755 6.809 6.693 6.737 755,549 -0.04(-0.66%)
May 05, 2022 6.871 6.960 6.773 6.782 849,654 -0.17(-2.44%)
May 04, 2022 6.862 6.976 6.791 6.951 688,803 +0.10(+1.43%)
May 03, 2022 6.818 6.880 6.818 6.853 821,068 +0.04(+0.65%)
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.