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 (%)
Jan 30, 2009 1.925 1.943 1.862 1.901 0 -0.03(-1.64%)
Jan 29, 2009 1.971 1.982 1.904 1.932 663,885 -0.07(-3.68%)
Jan 28, 2009 1.936 2.024 1.894 2.006 1,139,439 +0.19(+10.25%)
Jan 27, 2009 1.742 1.830 1.742 1.820 535,135 +0.08(+4.44%)
Jan 26, 2009 1.725 1.778 1.725 1.742 571,782 -0.01(-0.40%)
Jan 23, 2009 1.693 1.753 1.693 1.749 935,376 -0.01(-0.40%)
Jan 22, 2009 1.858 1.858 1.739 1.756 823,801 -0.11(-6.02%)
Jan 21, 2009 1.739 1.880 1.725 1.869 1,044,034 +0.15(+8.81%)
Jan 20, 2009 1.890 1.922 1.714 1.718 1,326,901 -0.22(-11.43%)
Jan 16, 2009 1.827 1.939 1.827 1.939 929,137 +0.11(+5.96%)
Jan 15, 2009 1.936 1.936 1.714 1.830 1,320,534 -0.07(-3.70%)
Jan 14, 2009 2.020 2.020 1.883 1.901 1,054,239 -0.12(-5.92%)
Jan 13, 2009 2.020 2.020 1.925 2.020 1,018,843 -0.00(-0.04%)
Jan 12, 2009 2.094 2.126 1.992 2.021 1,180,906 -0.07(-3.33%)
Jan 09, 2009 2.056 2.108 2.038 2.091 834,719 +0.03(+1.54%)
Jan 08, 2009 1.996 2.073 1.964 2.059 885,690 +0.03(+1.39%)
Jan 07, 2009 2.066 2.066 2.006 2.031 1,091,732 -0.04(-2.04%)
Jan 06, 2009 1.999 2.077 1.996 2.073 1,193,415 +0.07(+3.70%)
Jan 05, 2009 1.922 2.024 1.911 1.999 1,465,205 +0.06(+3.27%)
Jan 02, 2009 1.795 1.950 1.760 1.936 0 +0.16(+9.13%)
Jan 01, 2009 1.760 1.788 1.693 1.774 0 +0.00(+0.00%)
Dec 31, 2008 1.760 1.788 1.693 1.774 1,348,936 +0.05(+2.65%)
Dec 30, 2008 1.584 1.728 1.570 1.728 1,505,423 +0.12(+7.68%)
Dec 29, 2008 1.609 1.651 1.549 1.605 1,257,441 -0.04(-2.36%)
Dec 26, 2008 1.584 1.700 1.549 1.644 882,374 +0.06(+3.55%)
Dec 24, 2008 1.496 1.609 1.496 1.587 641,591 +0.07(+4.64%)
Dec 23, 2008 1.528 1.584 1.496 1.517 1,095,767 -0.02(-1.15%)
Dec 22, 2008 1.531 1.573 1.499 1.535 1,097,440 -0.03(-1.80%)
Dec 19, 2008 1.482 1.570 1.478 1.563 1,225,479 +0.06(+4.23%)
Dec 18, 2008 1.471 1.545 1.440 1.499 1,309,528 +0.01(+0.95%)
Dec 17, 2008 1.348 1.496 1.348 1.485 1,273,345 +0.09(+6.57%)
Dec 16, 2008 1.285 1.408 1.281 1.394 1,487,019 +0.09(+6.74%)
Dec 15, 2008 1.338 1.394 1.246 1.306 1,274,936 -0.06(-4.38%)
Dec 12, 2008 1.338 1.394 1.299 1.366 1,047,432 -0.01(-0.77%)
Dec 11, 2008 1.440 1.454 1.363 1.376 864,300 -0.09(-6.24%)
Dec 10, 2008 1.517 1.517 1.376 1.468 1,364,974 +0.05(+3.22%)
Dec 09, 2008 1.450 1.506 1.373 1.422 1,065,754 -0.11(-7.13%)
Dec 08, 2008 1.440 1.545 1.429 1.531 1,060,177 +0.12(+8.48%)
Dec 05, 2008 1.433 1.449 1.352 1.411 867,510 -0.04(-2.67%)
Dec 04, 2008 1.397 1.490 1.397 1.450 677,542 -0.05(-3.06%)
Dec 03, 2008 1.408 1.496 1.408 1.496 789,623 -0.05(-3.41%)
Dec 02, 2008 1.461 1.556 1.408 1.549 1,043,739 +0.07(+4.76%)
Dec 01, 2008 1.594 1.619 1.411 1.478 1,209,004 -0.05(-3.00%)
Nov 28, 2008 1.426 1.542 1.415 1.524 625,957 +0.06(+3.84%)
Nov 26, 2008 1.302 1.478 1.302 1.468 823,375 +0.08(+6.11%)
Nov 25, 2008 1.341 1.436 1.302 1.383 1,134,720 +0.06(+4.52%)
Nov 24, 2008 1.190 1.362 1.190 1.323 1,661,324 +0.15(+12.58%)
Nov 21, 2008 1.144 1.204 1.056 1.176 1,765,933 -0.02(-1.47%)
Nov 20, 2008 1.302 1.302 1.144 1.193 1,704,280 -0.15(-11.49%)
Nov 19, 2008 1.461 1.475 1.285 1.348 1,234,000 -0.15(-9.88%)
Nov 18, 2008 1.461 1.549 1.440 1.496 1,195,095 +0.01(+0.71%)
Nov 17, 2008 1.619 1.619 1.485 1.485 921,137 -0.14(-8.66%)
Nov 14, 2008 1.605 1.718 1.584 1.626 866,675 -0.09(-5.33%)
Nov 13, 2008 1.672 1.728 1.570 1.718 943,323 +0.00(+0.00%)
Nov 12, 2008 1.760 1.760 1.675 1.718 859,643 -0.07(-3.75%)
Nov 11, 2008 1.837 1.901 1.760 1.785 692,588 -0.06(-3.24%)
Nov 10, 2008 1.862 1.911 1.823 1.844 774,884 -0.01(-0.76%)
Nov 07, 2008 1.855 1.936 1.820 1.858 758,017 -0.01(-0.75%)
Nov 06, 2008 1.922 1.936 1.834 1.873 702,017 -0.07(-3.62%)
Nov 05, 2008 1.989 2.042 1.936 1.943 1,032,636 -0.05(-2.30%)
Nov 04, 2008 2.024 2.108 1.954 1.989 939,936 +0.02(+0.89%)
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.