Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
6.364
6.408
6.364
6.395
658,723
+0.02(+0.30%)
May 30, 2017
6.364
6.383
6.346
6.376
565,033
+0.01(+0.10%)
May 26, 2017
6.332
6.376
6.320
6.370
689,819
+0.05(+0.80%)
May 25, 2017
6.313
6.326
6.313
6.320
326,482
+0.00(+0.00%)
May 24, 2017
6.301
6.320
6.301
6.320
490,732
+0.01(+0.20%)
May 23, 2017
6.307
6.313
6.288
6.307
521,869
+0.02(+0.30%)
May 22, 2017
6.288
6.301
6.282
6.288
556,482
+0.00(+0.00%)
May 19, 2017
6.276
6.320
6.276
6.288
495,217
+0.01(+0.20%)
May 18, 2017
6.269
6.307
6.269
6.276
586,542
-0.01(-0.10%)
May 17, 2017
6.276
6.294
6.257
6.282
664,726
+0.00(+0.00%)
May 16, 2017
6.294
6.301
6.276
6.282
517,865
+0.00(+0.00%)
May 15, 2017
6.276
6.288
6.263
6.282
471,359
-0.01(-0.10%)
May 12, 2017
6.269
6.294
6.258
6.288
327,717
+0.02(+0.30%)
May 11, 2017
6.269
6.288
6.250
6.269
637,864
+0.01(+0.22%)
May 10, 2017
6.237
6.268
6.224
6.255
892,748
+0.03(+0.50%)
May 09, 2017
6.224
6.243
6.212
6.224
607,508
+0.01(+0.20%)
May 08, 2017
6.218
6.224
6.205
6.212
465,401
+0.01(+0.10%)
May 05, 2017
6.187
6.218
6.180
6.205
469,550
+0.03(+0.41%)
May 04, 2017
6.193
6.204
6.162
6.180
627,450
-0.02(-0.30%)
May 03, 2017
6.212
6.212
6.180
6.199
632,080
+0.00(+0.00%)
May 02, 2017
6.205
6.212
6.193
6.199
583,146
+0.01(+0.10%)
May 01, 2017
6.187
6.205
6.174
6.193
704,821
+0.01(+0.20%)
Apr 28, 2017
6.155
6.187
6.136
6.180
667,098
+0.03(+0.51%)
Apr 27, 2017
6.124
6.162
6.118
6.149
769,795
+0.03(+0.41%)
Apr 26, 2017
6.111
6.130
6.111
6.124
662,024
+0.02(+0.31%)
Apr 25, 2017
6.099
6.130
6.093
6.105
736,239
+0.01(+0.10%)
Apr 24, 2017
6.086
6.105
6.082
6.099
708,222
+0.03(+0.52%)
Apr 21, 2017
6.061
6.074
6.055
6.068
577,799
+0.00(+0.00%)
Apr 20, 2017
6.074
6.080
6.055
6.068
619,007
-0.01(-0.10%)
Apr 19, 2017
6.086
6.086
6.068
6.074
596,532
+0.01(+0.21%)
Apr 18, 2017
6.049
6.080
6.049
6.061
371,348
+0.01(+0.21%)
Apr 17, 2017
6.074
6.080
6.043
6.049
530,056
-0.03(-0.51%)
Apr 13, 2017
6.068
6.080
6.055
6.080
449,062
+0.03(+0.41%)
Apr 12, 2017
6.055
6.074
6.043
6.055
581,300
+0.00(+0.00%)
Apr 11, 2017
6.061
6.061
6.036
6.055
468,550
+0.01(+0.23%)
Apr 10, 2017
6.035
6.066
6.029
6.041
649,891
+0.02(+0.31%)
Apr 07, 2017
5.998
6.035
5.998
6.023
643,124
+0.02(+0.31%)
Apr 06, 2017
5.967
6.004
5.960
6.004
463,125
+0.04(+0.63%)
Apr 05, 2017
5.960
5.985
5.960
5.967
617,076
-0.02(-0.31%)
Apr 04, 2017
5.979
5.992
5.960
5.985
644,535
+0.01(+0.10%)
Apr 03, 2017
5.954
5.979
5.942
5.979
524,854
+0.04(+0.73%)
Mar 31, 2017
5.917
5.967
5.917
5.936
629,197
+0.02(+0.42%)
Mar 30, 2017
5.936
5.942
5.911
5.911
446,199
-0.02(-0.31%)
Mar 29, 2017
5.904
5.942
5.904
5.929
536,451
+0.02(+0.42%)
Mar 28, 2017
5.873
5.911
5.873
5.904
488,816
+0.03(+0.53%)
Mar 27, 2017
5.880
5.892
5.864
5.873
459,102
-0.02(-0.42%)
Mar 24, 2017
5.886
5.904
5.873
5.898
382,564
+0.02(+0.42%)
Mar 23, 2017
5.880
5.892
5.861
5.873
396,769
+0.00(+0.00%)
Mar 22, 2017
5.861
5.886
5.836
5.873
550,346
+0.01(+0.11%)
Mar 21, 2017
5.892
5.911
5.867
5.867
526,477
-0.02(-0.42%)
Mar 20, 2017
5.929
5.929
5.892
5.892
553,576
-0.04(-0.63%)
Mar 17, 2017
5.911
5.929
5.904
5.929
463,895
+0.02(+0.42%)
Mar 16, 2017
5.848
5.904
5.842
5.904
854,013
+0.06(+1.07%)
Mar 15, 2017
5.755
5.848
5.755
5.842
839,204
+0.09(+1.62%)
Mar 14, 2017
5.811
5.811
5.743
5.749
657,389
-0.06(-0.96%)
Mar 13, 2017
5.805
5.811
5.774
5.805
649,582
+0.01(+0.24%)
Mar 10, 2017
5.748
5.791
5.736
5.791
919,240
+0.06(+1.08%)
Mar 09, 2017
5.853
5.856
5.705
5.729
1,599,099
-0.11(-1.80%)
Mar 08, 2017
5.921
5.933
5.834
5.834
1,038,220
-0.11(-1.87%)
Mar 07, 2017
5.958
5.964
5.933
5.946
568,748
+0.00(+0.00%)
Mar 06, 2017
5.964
5.977
5.927
5.946
795,397
-0.02(-0.31%)
Mar 03, 2017
5.946
5.983
5.933
5.964
962,178
+0.02(+0.42%)
Mar 02, 2017
5.977
5.995
5.939
5.939
832,005
-0.04(-0.62%)
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
.