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 )

6.210 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 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%)
Apr 01, 2019 6.570 6.642 6.548 6.591 1,050,564 +0.07(+1.11%)
Mar 29, 2019 6.563 6.620 6.505 6.519 1,650,191 -0.01(-0.22%)
Mar 28, 2019 6.577 6.584 6.534 6.534 601,917 -0.05(-0.77%)
Mar 27, 2019 6.591 6.614 6.570 6.584 617,661 -0.01(-0.11%)
Mar 26, 2019 6.490 6.599 6.483 6.591 581,675 +0.14(+2.13%)
Mar 25, 2019 6.577 6.599 6.447 6.454 1,297,709 -0.12(-1.87%)
Mar 22, 2019 6.526 6.577 6.509 6.577 649,418 +0.06(+0.89%)
Mar 21, 2019 6.548 6.555 6.505 6.519 957,686 -0.02(-0.33%)
Mar 20, 2019 6.548 6.555 6.505 6.541 893,491 -0.01(-0.11%)
Mar 19, 2019 6.555 6.591 6.541 6.548 693,603 +0.00(+0.00%)
Mar 18, 2019 6.584 6.584 6.519 6.548 624,390 -0.01(-0.11%)
Mar 15, 2019 6.584 6.584 6.534 6.555 388,905 -0.01(-0.11%)
Mar 14, 2019 6.505 6.570 6.490 6.563 617,417 +0.06(+0.85%)
Mar 13, 2019 6.543 6.565 6.487 6.507 852,853 -0.03(-0.44%)
Mar 12, 2019 6.565 6.572 6.471 6.536 1,307,788 -0.04(-0.66%)
Mar 11, 2019 6.565 6.587 6.563 6.579 607,643 +0.01(+0.22%)
Mar 08, 2019 6.529 6.565 6.507 6.565 694,447 +0.04(+0.55%)
Mar 07, 2019 6.479 6.529 6.443 6.529 322,540 +0.05(+0.78%)
Mar 06, 2019 6.543 6.561 6.457 6.479 1,283,423 -0.11(-1.64%)
Mar 05, 2019 6.601 6.601 6.486 6.587 1,159,484 -0.01(-0.22%)
Mar 04, 2019 6.623 6.630 6.558 6.601 637,209 +0.04(+0.55%)
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.