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, 2013 4.230 4.243 4.221 4.230 470,465 -0.01(-0.32%)
Jan 30, 2013 4.234 4.243 4.208 4.243 593,236 +0.02(+0.43%)
Jan 29, 2013 4.212 4.252 4.212 4.225 421,724 +0.00(+0.00%)
Jan 28, 2013 4.242 4.252 4.218 4.225 552,821 -0.03(-0.63%)
Jan 25, 2013 4.261 4.261 4.230 4.252 591,023 +0.00(+0.11%)
Jan 24, 2013 4.261 4.266 4.248 4.248 537,020 -0.02(-0.53%)
Jan 23, 2013 4.270 4.270 4.248 4.270 415,025 +0.00(+0.00%)
Jan 22, 2013 4.252 4.279 4.234 4.270 636,758 +0.01(+0.21%)
Jan 18, 2013 4.230 4.270 4.212 4.261 454,291 +0.03(+0.74%)
Jan 17, 2013 4.212 4.252 4.198 4.230 482,145 +0.03(+0.64%)
Jan 16, 2013 4.207 4.212 4.186 4.203 515,951 +0.00(+0.11%)
Jan 15, 2013 4.261 4.261 4.189 4.198 750,879 -0.03(-0.74%)
Jan 14, 2013 4.284 4.284 4.225 4.230 470,923 -0.03(-0.74%)
Jan 11, 2013 4.284 4.284 4.252 4.261 368,576 -0.01(-0.16%)
Jan 10, 2013 4.250 4.286 4.250 4.268 373,515 +0.02(+0.42%)
Jan 09, 2013 4.259 4.259 4.228 4.250 480,539 +0.01(+0.21%)
Jan 08, 2013 4.237 4.259 4.223 4.241 438,775 -0.01(-0.21%)
Jan 07, 2013 4.241 4.272 4.237 4.250 499,776 -0.00(-0.11%)
Jan 04, 2013 4.254 4.263 4.245 4.254 564,593 -0.01(-0.21%)
Jan 03, 2013 4.268 4.272 4.219 4.263 753,622 -0.01(-0.31%)
Jan 02, 2013 4.228 4.286 4.226 4.277 724,082 +0.05(+1.16%)
Dec 31, 2012 4.071 4.232 4.062 4.228 1,190,754 +0.15(+3.61%)
Dec 28, 2012 4.080 4.080 4.058 4.080 679,682 +0.00(+0.00%)
Dec 27, 2012 4.085 4.094 4.058 4.080 618,298 -0.00(-0.11%)
Dec 26, 2012 4.067 4.085 4.053 4.085 539,025 +0.01(+0.22%)
Dec 24, 2012 4.071 4.076 4.058 4.076 322,650 +0.01(+0.33%)
Dec 21, 2012 4.031 4.089 4.031 4.062 610,770 -0.00(-0.11%)
Dec 20, 2012 4.094 4.098 4.053 4.067 781,094 -0.04(-0.87%)
Dec 19, 2012 4.111 4.111 4.067 4.102 657,350 -0.00(-0.11%)
Dec 18, 2012 4.094 4.107 4.049 4.107 907,036 +0.02(+0.44%)
Dec 17, 2012 4.129 4.134 4.085 4.089 732,071 -0.03(-0.76%)
Dec 14, 2012 4.138 4.138 4.080 4.120 403,457 -0.00(-0.11%)
Dec 13, 2012 4.183 4.183 4.120 4.125 628,150 -0.03(-0.75%)
Dec 12, 2012 4.165 4.178 4.138 4.156 685,032 -0.02(-0.48%)
Dec 11, 2012 4.158 4.190 4.145 4.176 1,006,397 +0.04(+1.08%)
Dec 10, 2012 4.158 4.158 4.123 4.132 478,904 +0.00(+0.00%)
Dec 07, 2012 4.154 4.163 4.118 4.132 427,192 -0.04(-0.85%)
Dec 06, 2012 4.132 4.172 4.096 4.167 1,058,174 +0.04(+1.08%)
Dec 05, 2012 4.132 4.150 4.083 4.123 1,240,036 +0.01(+0.22%)
Dec 04, 2012 4.136 4.172 4.114 4.114 1,692,864 +0.01(+0.22%)
Nov 30, 2012 4.110 4.123 4.101 4.105 598,127 -0.01(-0.32%)
Nov 29, 2012 4.118 4.118 4.101 4.118 675,068 +0.01(+0.22%)
Nov 28, 2012 4.101 4.110 4.078 4.110 876,545 +0.00(+0.11%)
Nov 27, 2012 4.087 4.110 4.078 4.105 840,684 +0.02(+0.43%)
Nov 26, 2012 4.056 4.087 4.052 4.087 638,123 +0.02(+0.44%)
Nov 23, 2012 4.074 4.074 4.043 4.070 270,226 +0.01(+0.33%)
Nov 21, 2012 4.061 4.061 4.034 4.056 649,183 +0.03(+0.66%)
Nov 20, 2012 4.025 4.043 4.012 4.030 926,748 +0.02(+0.61%)
Nov 19, 2012 3.981 4.025 3.981 4.005 881,083 +0.05(+1.29%)
Nov 16, 2012 3.767 3.963 3.763 3.954 1,084,290 +0.19(+4.95%)
Nov 15, 2012 3.807 3.843 3.652 3.767 2,386,384 -0.10(-2.64%)
Nov 14, 2012 4.052 4.092 3.847 3.870 2,594,257 -0.20(-4.91%)
Nov 13, 2012 4.114 4.118 4.065 4.070 688,391 -0.04(-0.92%)
Nov 12, 2012 4.112 4.121 4.090 4.107 509,193 -0.00(-0.11%)
Nov 09, 2012 4.107 4.121 4.090 4.112 635,715 -0.01(-0.21%)
Nov 08, 2012 4.098 4.121 4.098 4.121 674,694 +0.02(+0.43%)
Nov 07, 2012 4.116 4.116 4.085 4.103 437,675 -0.02(-0.43%)
Nov 06, 2012 4.134 4.134 4.107 4.121 519,029 +0.01(+0.21%)
Nov 05, 2012 4.121 4.134 4.103 4.112 591,922 -0.01(-0.21%)
Nov 02, 2012 4.174 4.174 4.112 4.121 465,287 -0.04(-0.85%)
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.