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 31, 2012 3.536 3.553 3.511 3.532 603,689 +0.02(+0.60%)
Jan 30, 2012 3.528 3.532 3.506 3.511 613,718 -0.03(-0.71%)
Jan 27, 2012 3.536 3.553 3.511 3.536 742,137 -0.00(-0.12%)
Jan 26, 2012 3.515 3.540 3.507 3.540 648,104 +0.05(+1.32%)
Jan 25, 2012 3.499 3.519 3.478 3.494 912,632 +0.01(+0.24%)
Jan 24, 2012 3.473 3.507 3.465 3.486 752,730 +0.01(+0.36%)
Jan 23, 2012 3.478 3.486 3.461 3.473 603,464 +0.00(+0.12%)
Jan 20, 2012 3.486 3.494 3.465 3.469 468,437 -0.01(-0.36%)
Jan 19, 2012 3.482 3.490 3.440 3.482 969,167 +0.02(+0.48%)
Jan 18, 2012 3.402 3.465 3.394 3.465 1,232,675 +0.06(+1.84%)
Jan 17, 2012 3.394 3.411 3.373 3.402 543,966 +0.01(+0.37%)
Jan 13, 2012 3.419 3.419 3.365 3.390 800,924 -0.02(-0.49%)
Jan 12, 2012 3.352 3.419 3.352 3.407 1,196,853 +0.05(+1.37%)
Jan 11, 2012 3.369 3.373 3.344 3.361 457,563 -0.01(-0.19%)
Jan 10, 2012 3.367 3.375 3.354 3.367 688,710 +0.01(+0.37%)
Jan 09, 2012 3.342 3.359 3.334 3.354 850,457 +0.01(+0.37%)
Jan 06, 2012 3.325 3.354 3.325 3.342 656,673 +0.01(+0.37%)
Jan 05, 2012 3.338 3.354 3.317 3.329 681,334 -0.02(-0.50%)
Jan 04, 2012 3.313 3.350 3.305 3.346 690,830 +0.10(+2.94%)
Dec 30, 2011 3.284 3.304 3.251 3.251 656,509 -0.01(-0.25%)
Dec 29, 2011 3.276 3.280 3.251 3.259 498,046 +0.00(+0.13%)
Dec 28, 2011 3.296 3.305 3.246 3.255 517,359 -0.04(-1.14%)
Dec 27, 2011 3.300 3.317 3.292 3.292 485,799 -0.01(-0.38%)
Dec 23, 2011 3.313 3.334 3.300 3.305 574,445 +0.00(+0.00%)
Dec 21, 2011 3.309 3.309 3.246 3.305 648,011 +0.03(+0.89%)
Dec 20, 2011 3.263 3.284 3.263 3.276 573,676 +0.02(+0.77%)
Dec 19, 2011 3.280 3.292 3.242 3.251 496,217 -0.02(-0.76%)
Dec 16, 2011 3.280 3.292 3.259 3.276 421,389 -0.01(-0.38%)
Dec 15, 2011 3.263 3.288 3.246 3.288 448,772 +0.03(+1.02%)
Dec 14, 2011 3.288 3.288 3.251 3.255 511,773 -0.02(-0.63%)
Dec 13, 2011 3.284 3.305 3.267 3.276 833,897 +0.00(+0.06%)
Dec 12, 2011 3.294 3.306 3.269 3.273 517,346 -0.02(-0.63%)
Dec 09, 2011 3.306 3.311 3.290 3.294 399,395 +0.00(+0.00%)
Dec 08, 2011 3.306 3.319 3.278 3.294 887,631 +0.01(+0.25%)
Dec 07, 2011 3.327 3.327 3.273 3.286 698,712 -0.04(-1.12%)
Dec 06, 2011 3.298 3.335 3.294 3.323 743,539 +0.01(+0.37%)
Dec 05, 2011 3.265 3.315 3.265 3.311 1,050,453 +0.05(+1.65%)
Dec 02, 2011 3.286 3.298 3.257 3.257 1,048,886 -0.02(-0.50%)
Dec 01, 2011 3.282 3.298 3.249 3.273 1,301,449 +0.01(+0.25%)
Nov 30, 2011 3.224 3.281 3.224 3.265 743,493 +0.06(+1.80%)
Nov 29, 2011 3.199 3.220 3.187 3.207 512,971 +0.02(+0.52%)
Nov 28, 2011 3.195 3.232 3.183 3.191 628,290 +0.03(+0.91%)
Nov 25, 2011 3.137 3.175 3.137 3.162 179,703 +0.00(+0.13%)
Nov 23, 2011 3.207 3.212 3.133 3.158 659,485 -0.05(-1.54%)
Nov 22, 2011 3.216 3.236 3.203 3.207 519,787 -0.01(-0.38%)
Nov 21, 2011 3.228 3.232 3.216 3.220 696,313 -0.02(-0.51%)
Nov 18, 2011 3.265 3.269 3.236 3.236 537,377 -0.01(-0.38%)
Nov 17, 2011 3.236 3.273 3.232 3.249 743,073 +0.00(+0.13%)
Nov 16, 2011 3.236 3.253 3.232 3.245 409,073 +0.00(+0.00%)
Nov 15, 2011 3.216 3.253 3.216 3.245 614,404 +0.01(+0.25%)
Nov 14, 2011 3.236 3.244 3.212 3.236 480,822 +0.00(+0.13%)
Nov 11, 2011 3.265 3.282 3.232 3.232 662,331 -0.02(-0.51%)
Nov 10, 2011 3.269 3.294 3.249 3.249 535,298 -0.02(-0.57%)
Nov 09, 2011 3.267 3.280 3.243 3.267 771,194 -0.02(-0.62%)
Nov 08, 2011 3.284 3.312 3.267 3.288 642,449 +0.02(+0.50%)
Nov 07, 2011 3.255 3.271 3.247 3.271 380,078 +0.02(+0.76%)
Nov 04, 2011 3.267 3.275 3.247 3.247 391,894 -0.03(-0.87%)
Nov 03, 2011 3.263 3.275 3.247 3.275 437,785 +0.03(+1.01%)
Nov 02, 2011 3.271 3.275 3.243 3.243 418,863 +0.00(+0.13%)
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.