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 (%)
Jun 28, 2019 6.948 7.007 6.940 7.007 804,141 +0.04(+0.53%)
Jun 27, 2019 6.896 6.970 6.881 6.970 643,678 +0.11(+1.61%)
Jun 26, 2019 6.904 6.916 6.845 6.859 810,935 -0.04(-0.53%)
Jun 25, 2019 6.926 6.948 6.889 6.896 462,224 -0.05(-0.74%)
Jun 24, 2019 6.985 6.985 6.933 6.948 498,570 -0.02(-0.32%)
Jun 21, 2019 6.859 6.977 6.859 6.970 521,180 +0.07(+0.96%)
Jun 20, 2019 6.889 6.977 6.889 6.904 654,961 +0.02(+0.32%)
Jun 19, 2019 6.904 6.918 6.837 6.881 455,546 -0.01(-0.21%)
Jun 18, 2019 6.874 6.933 6.867 6.896 519,960 +0.04(+0.65%)
Jun 17, 2019 6.881 6.904 6.852 6.852 634,321 +0.00(+0.00%)
Jun 14, 2019 6.896 6.896 6.822 6.852 573,651 -0.01(-0.11%)
Jun 13, 2019 6.896 6.918 6.830 6.859 578,796 -0.05(-0.79%)
Jun 12, 2019 6.929 6.943 6.870 6.914 535,043 -0.03(-0.42%)
Jun 11, 2019 6.929 6.943 6.899 6.943 605,342 +0.04(+0.53%)
Jun 10, 2019 6.819 6.914 6.819 6.907 934,608 +0.08(+1.18%)
Jun 07, 2019 6.819 6.855 6.797 6.826 630,271 +0.01(+0.22%)
Jun 06, 2019 6.716 6.811 6.701 6.811 493,699 +0.11(+1.64%)
Jun 05, 2019 6.694 6.709 6.643 6.701 539,252 +0.06(+0.88%)
Jun 04, 2019 6.672 6.738 6.643 6.643 851,930 +0.02(+0.33%)
Jun 03, 2019 6.709 6.723 6.595 6.621 1,017,262 -0.05(-0.77%)
May 31, 2019 6.731 6.767 6.672 6.672 741,295 -0.10(-1.41%)
May 30, 2019 6.738 6.804 6.738 6.767 435,506 +0.03(+0.44%)
May 29, 2019 6.782 6.789 6.709 6.738 661,195 -0.07(-0.97%)
May 28, 2019 6.775 6.811 6.775 6.804 410,729 +0.03(+0.43%)
May 24, 2019 6.789 6.819 6.760 6.775 492,923 -0.01(-0.11%)
May 23, 2019 6.811 6.811 6.760 6.782 430,293 -0.03(-0.43%)
May 22, 2019 6.775 6.866 6.767 6.811 636,665 +0.01(+0.22%)
May 21, 2019 6.811 6.838 6.767 6.797 623,165 -0.01(-0.11%)
May 20, 2019 6.804 6.848 6.789 6.804 426,520 -0.01(-0.11%)
May 17, 2019 6.819 6.855 6.804 6.811 439,184 -0.01(-0.21%)
May 16, 2019 6.811 6.841 6.782 6.826 402,931 +0.01(+0.22%)
May 15, 2019 6.745 6.811 6.745 6.811 425,154 +0.07(+1.09%)
May 14, 2019 6.745 6.826 6.731 6.738 903,609 -0.02(-0.37%)
May 13, 2019 6.741 6.781 6.741 6.763 482,877 -0.04(-0.64%)
May 10, 2019 6.748 6.821 6.741 6.807 506,619 +0.04(+0.65%)
May 09, 2019 6.785 6.799 6.749 6.763 457,902 -0.03(-0.43%)
May 08, 2019 6.734 6.828 6.726 6.792 345,585 +0.04(+0.65%)
May 07, 2019 6.799 6.807 6.748 6.748 859,186 -0.09(-1.38%)
May 06, 2019 6.799 6.865 6.777 6.843 569,820 +0.00(+0.00%)
May 03, 2019 6.858 6.858 6.814 6.843 377,083 +0.03(+0.43%)
May 02, 2019 6.821 6.857 6.799 6.814 674,311 -0.03(-0.43%)
May 01, 2019 6.887 6.887 6.814 6.843 818,631 -0.01(-0.21%)
Apr 30, 2019 6.850 6.858 6.807 6.858 525,055 +0.01(+0.21%)
Apr 29, 2019 6.836 6.865 6.777 6.843 544,533 +0.01(+0.21%)
Apr 26, 2019 6.807 6.865 6.807 6.828 515,264 +0.02(+0.32%)
Apr 25, 2019 6.814 6.828 6.799 6.807 427,602 -0.02(-0.32%)
Apr 24, 2019 6.777 6.865 6.756 6.828 722,890 +0.05(+0.75%)
Apr 23, 2019 6.683 6.777 6.668 6.777 626,259 +0.09(+1.31%)
Apr 22, 2019 6.712 6.734 6.683 6.690 526,453 -0.02(-0.33%)
Apr 18, 2019 6.705 6.734 6.683 6.712 470,256 +0.01(+0.11%)
Apr 17, 2019 6.741 6.799 6.639 6.705 808,493 -0.02(-0.32%)
Apr 16, 2019 6.705 6.734 6.697 6.726 415,069 +0.03(+0.44%)
Apr 15, 2019 6.697 6.719 6.668 6.697 498,693 -0.01(-0.22%)
Apr 12, 2019 6.712 6.763 6.697 6.712 453,926 +0.01(+0.17%)
Apr 11, 2019 6.707 6.736 6.671 6.700 690,993 -0.04(-0.54%)
Apr 10, 2019 6.700 6.736 6.657 6.736 586,202 +0.04(+0.65%)
Apr 09, 2019 6.671 6.704 6.642 6.693 450,433 +0.02(+0.33%)
Apr 08, 2019 6.628 6.686 6.628 6.671 531,119 +0.03(+0.44%)
Apr 05, 2019 6.635 6.657 6.599 6.642 587,017 +0.00(+0.00%)
Apr 04, 2019 6.671 6.693 6.606 6.642 486,005 -0.03(-0.43%)
Apr 03, 2019 6.693 6.693 6.642 6.671 639,286 +0.00(+0.00%)
Apr 02, 2019 6.606 6.693 6.598 6.671 637,888 +0.08(+1.21%)
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.