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 (%)
Jan 31, 2008 4.329 4.431 4.315 4.424 636,711 +0.06(+1.37%)
Jan 30, 2008 4.403 4.412 4.315 4.365 968,710 -0.06(-1.39%)
Jan 29, 2008 4.467 4.481 4.375 4.426 1,061,975 -0.04(-0.80%)
Jan 28, 2008 4.470 4.549 4.403 4.462 1,004,587 -0.02(-0.50%)
Jan 25, 2008 4.488 4.488 4.431 4.484 747,772 +0.01(+0.16%)
Jan 24, 2008 4.414 4.488 4.403 4.477 1,114,074 +0.09(+2.00%)
Jan 23, 2008 4.143 4.389 4.143 4.389 1,083,419 +0.23(+5.59%)
Jan 22, 2008 3.812 4.164 3.787 4.157 1,256,654 -0.01(-0.17%)
Jan 21, 2008 4.354 4.354 4.139 4.164 0 +0.00(+0.00%)
Jan 18, 2008 4.354 4.354 4.139 4.164 885,113 -0.18(-4.06%)
Jan 17, 2008 4.389 4.414 4.333 4.340 918,407 -0.07(-1.67%)
Jan 16, 2008 4.365 4.428 4.340 4.414 910,762 +0.05(+1.21%)
Jan 15, 2008 4.315 4.389 4.273 4.361 928,390 +0.07(+1.72%)
Jan 14, 2008 4.231 4.305 4.227 4.287 834,182 +0.04(+0.83%)
Jan 11, 2008 4.206 4.252 4.171 4.252 747,562 +0.03(+0.75%)
Jan 10, 2008 4.153 4.227 4.150 4.220 698,063 +0.05(+1.27%)
Jan 09, 2008 4.136 4.206 4.129 4.168 757,150 +0.01(+0.34%)
Jan 08, 2008 4.076 4.153 4.076 4.153 796,186 +0.03(+0.68%)
Jan 07, 2008 4.111 4.136 4.065 4.125 913,390 +0.00(+0.09%)
Jan 04, 2008 4.083 4.122 4.048 4.122 925,393 -0.04(-0.93%)
Jan 03, 2008 3.907 4.168 3.893 4.160 1,202,186 +0.29(+7.45%)
Jan 02, 2008 3.808 3.942 3.808 3.872 874,468 +0.07(+1.76%)
Jan 01, 2008 3.798 3.872 3.794 3.805 0 +0.00(+0.00%)
Dec 31, 2007 3.798 3.872 3.794 3.805 2,365,669 -0.04(-0.92%)
Dec 28, 2007 3.830 3.879 3.798 3.840 2,090,285 +0.05(+1.21%)
Dec 27, 2007 3.794 3.830 3.731 3.794 2,032,589 -0.04(-1.01%)
Dec 26, 2007 3.960 3.960 3.816 3.833 1,907,465 -0.02(-0.55%)
Dec 24, 2007 3.805 3.854 3.791 3.854 860,831 +0.09(+2.34%)
Dec 21, 2007 3.784 3.819 3.763 3.766 1,820,672 -0.01(-0.28%)
Dec 20, 2007 3.837 3.848 3.773 3.777 1,872,520 -0.07(-1.83%)
Dec 19, 2007 3.879 3.886 3.819 3.847 1,504,937 -0.00(-0.09%)
Dec 18, 2007 3.879 3.900 3.801 3.851 1,838,144 -0.03(-0.82%)
Dec 17, 2007 3.956 3.956 3.872 3.882 1,193,799 -0.07(-1.69%)
Dec 14, 2007 4.006 4.041 3.942 3.949 1,068,226 -0.05(-1.23%)
Dec 13, 2007 4.013 4.030 3.949 3.999 1,581,031 -0.06(-1.56%)
Dec 12, 2007 4.101 4.104 4.051 4.062 1,360,851 -0.01(-0.26%)
Dec 11, 2007 4.171 4.185 4.055 4.072 1,333,862 -0.10(-2.45%)
Dec 10, 2007 4.150 4.185 4.118 4.175 1,398,069 +0.06(+1.37%)
Dec 07, 2007 4.143 4.185 4.104 4.118 1,324,486 -0.01(-0.26%)
Dec 06, 2007 4.055 4.178 4.055 4.129 1,495,232 +0.03(+0.77%)
Dec 05, 2007 4.104 4.118 4.058 4.097 1,231,869 -0.01(-0.26%)
Dec 04, 2007 4.160 4.178 4.094 4.108 1,163,968 -0.04(-0.85%)
Dec 03, 2007 4.101 4.168 4.051 4.143 1,359,715 +0.06(+1.55%)
Nov 30, 2007 3.960 4.129 3.960 4.080 1,261,415 +0.13(+3.39%)
Nov 29, 2007 3.893 3.977 3.889 3.946 1,242,028 +0.00(+0.09%)
Nov 28, 2007 3.854 3.956 3.847 3.942 1,732,458 +0.09(+2.28%)
Nov 27, 2007 3.868 3.868 3.808 3.854 1,686,433 +0.01(+0.18%)
Nov 26, 2007 3.805 3.868 3.805 3.847 795,771 +0.01(+0.28%)
Nov 23, 2007 3.784 3.865 3.784 3.837 282,398 +0.05(+1.30%)
Nov 21, 2007 3.738 3.823 3.731 3.787 840,378 -0.02(-0.46%)
Nov 20, 2007 3.780 3.844 3.766 3.805 1,287,698 -0.00(-0.09%)
Nov 19, 2007 3.801 3.847 3.720 3.808 1,115,387 +0.02(+0.56%)
Nov 16, 2007 3.791 3.801 3.759 3.787 1,064,816 -0.01(-0.37%)
Nov 15, 2007 3.784 3.854 3.784 3.801 1,672,512 -0.02(-0.64%)
Nov 14, 2007 3.872 3.882 3.826 3.826 1,541,825 -0.04(-0.91%)
Nov 13, 2007 3.830 3.886 3.805 3.861 1,506,028 +0.02(+0.46%)
Nov 12, 2007 3.942 3.942 3.801 3.844 998,620 -0.05(-1.18%)
Nov 09, 2007 3.801 3.907 3.770 3.889 1,375,954 +0.03(+0.73%)
Nov 08, 2007 3.766 3.893 3.699 3.861 2,922,283 +0.12(+3.10%)
Nov 07, 2007 3.960 3.960 3.745 3.745 2,208,673 -0.23(-5.84%)
Nov 06, 2007 4.090 4.129 3.977 3.977 1,399,631 -0.13(-3.09%)
Nov 05, 2007 4.203 4.217 4.072 4.104 850,944 -0.11(-2.59%)
Nov 02, 2007 4.234 4.252 4.196 4.213 565,648 -0.04(-0.83%)
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.