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 (%)
May 29, 2015 4.803 4.808 4.792 4.803 289,355 +0.00(+0.00%)
May 28, 2015 4.803 4.812 4.786 4.803 418,019 +0.00(+0.00%)
May 27, 2015 4.797 4.819 4.792 4.803 379,171 +0.02(+0.34%)
May 26, 2015 4.792 4.797 4.786 4.786 408,573 -0.01(-0.11%)
May 22, 2015 4.781 4.792 4.792 4.792 378,653 +0.00(+0.00%)
May 21, 2015 4.792 4.813 4.792 4.792 424,561 +0.00(+0.00%)
May 20, 2015 4.786 4.808 4.786 4.792 409,524 +0.01(+0.11%)
May 19, 2015 4.803 4.808 4.786 4.786 707,373 -0.03(-0.56%)
May 18, 2015 4.851 4.857 4.803 4.813 867,341 -0.03(-0.56%)
May 15, 2015 4.857 4.862 4.840 4.840 389,504 -0.02(-0.33%)
May 14, 2015 4.819 4.873 4.819 4.857 582,835 +0.01(+0.11%)
May 13, 2015 4.846 4.851 4.835 4.851 334,066 +0.03(+0.65%)
May 12, 2015 4.820 4.841 4.815 4.820 436,181 -0.02(-0.44%)
May 11, 2015 4.879 4.879 4.825 4.841 413,389 -0.04(-0.77%)
May 08, 2015 4.836 4.900 4.820 4.879 535,406 +0.09(+1.79%)
May 07, 2015 4.836 4.845 4.788 4.793 1,517,207 -0.05(-1.11%)
May 06, 2015 4.911 4.921 4.847 4.847 702,188 -0.06(-1.31%)
May 05, 2015 4.932 4.938 4.911 4.911 357,750 -0.03(-0.54%)
May 04, 2015 4.959 4.959 4.938 4.938 499,472 -0.02(-0.43%)
May 01, 2015 4.959 4.959 4.943 4.959 315,775 +0.01(+0.11%)
Apr 30, 2015 4.932 4.954 4.932 4.954 309,135 +0.02(+0.33%)
Apr 29, 2015 4.948 4.954 4.938 4.938 356,790 -0.04(-0.75%)
Apr 28, 2015 4.948 4.981 4.948 4.975 344,053 +0.03(+0.54%)
Apr 27, 2015 4.964 4.981 4.948 4.948 313,053 -0.03(-0.54%)
Apr 24, 2015 4.943 4.975 4.932 4.975 441,176 +0.05(+0.98%)
Apr 23, 2015 4.927 4.943 4.927 4.927 318,728 -0.01(-0.22%)
Apr 22, 2015 4.938 4.938 4.922 4.938 279,629 +0.00(+0.00%)
Apr 21, 2015 4.938 4.938 4.922 4.938 302,654 +0.01(+0.11%)
Apr 20, 2015 4.927 4.938 4.927 4.932 246,248 +0.01(+0.11%)
Apr 17, 2015 4.911 4.927 4.906 4.927 365,114 +0.01(+0.22%)
Apr 16, 2015 4.927 4.943 4.916 4.916 341,088 -0.02(-0.33%)
Apr 15, 2015 4.927 4.943 4.916 4.932 353,046 +0.02(+0.33%)
Apr 14, 2015 4.938 4.943 4.916 4.916 386,377 -0.02(-0.43%)
Apr 13, 2015 4.959 4.970 4.932 4.938 312,945 -0.01(-0.24%)
Apr 10, 2015 4.939 4.949 4.934 4.949 287,812 +0.00(+0.00%)
Apr 09, 2015 4.928 4.949 4.923 4.949 381,203 +0.03(+0.65%)
Apr 08, 2015 4.902 4.918 4.896 4.918 275,234 +0.01(+0.22%)
Apr 07, 2015 4.886 4.912 4.886 4.907 249,185 +0.02(+0.33%)
Apr 06, 2015 4.880 4.896 4.875 4.891 412,802 -0.01(-0.11%)
Apr 02, 2015 4.902 4.896 4.896 4.896 294,813 -0.01(-0.11%)
Apr 01, 2015 4.886 4.902 4.880 4.902 303,052 +0.03(+0.55%)
Mar 31, 2015 4.902 4.912 4.854 4.875 911,638 -0.05(-0.97%)
Mar 30, 2015 4.918 4.923 4.896 4.923 382,798 +0.01(+0.11%)
Mar 27, 2015 4.886 4.923 4.880 4.918 301,271 +0.03(+0.54%)
Mar 26, 2015 4.891 4.912 4.870 4.891 415,542 -0.02(-0.43%)
Mar 25, 2015 4.891 4.918 4.880 4.912 305,283 +0.02(+0.33%)
Mar 24, 2015 4.918 4.918 4.886 4.896 276,121 -0.02(-0.43%)
Mar 23, 2015 4.907 4.923 4.902 4.918 316,694 +0.01(+0.11%)
Mar 20, 2015 4.912 4.923 4.902 4.912 362,543 +0.01(+0.11%)
Mar 19, 2015 4.896 4.907 4.870 4.907 283,764 +0.01(+0.22%)
Mar 18, 2015 4.843 4.902 4.806 4.896 532,052 +0.05(+0.99%)
Mar 17, 2015 4.891 4.896 4.838 4.848 577,838 -0.05(-0.98%)
Mar 16, 2015 4.880 4.902 4.848 4.896 826,251 +0.02(+0.33%)
Mar 13, 2015 4.907 4.912 4.875 4.880 270,035 -0.04(-0.76%)
Mar 12, 2015 4.907 4.923 4.896 4.918 254,368 +0.02(+0.33%)
Mar 11, 2015 4.870 4.902 4.870 4.902 268,039 +0.03(+0.63%)
Mar 10, 2015 4.850 4.871 4.844 4.871 470,542 +0.02(+0.44%)
Mar 09, 2015 4.860 4.881 4.850 4.850 355,908 -0.02(-0.33%)
Mar 06, 2015 4.918 4.929 4.839 4.865 355,061 -0.05(-1.08%)
Mar 05, 2015 4.939 4.957 4.918 4.918 310,330 -0.03(-0.64%)
Mar 04, 2015 4.950 4.971 4.932 4.950 258,476 -0.02(-0.43%)
Mar 03, 2015 4.929 4.971 4.918 4.971 433,155 +0.04(+0.86%)
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.