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 (%)
Oct 31, 2011 3.262 3.270 3.246 3.254 423,844 -0.04(-1.12%)
Oct 28, 2011 3.274 3.295 3.270 3.291 451,725 +0.03(+1.00%)
Oct 27, 2011 3.279 3.303 3.254 3.258 723,629 +0.02(+0.63%)
Oct 26, 2011 3.225 3.262 3.213 3.238 472,443 +0.01(+0.38%)
Oct 25, 2011 3.242 3.295 3.193 3.225 763,721 -0.01(-0.38%)
Oct 24, 2011 3.221 3.250 3.209 3.238 754,960 +0.02(+0.76%)
Oct 21, 2011 3.193 3.246 3.193 3.213 893,165 +0.03(+1.03%)
Oct 20, 2011 3.160 3.201 3.160 3.180 424,875 +0.01(+0.39%)
Oct 19, 2011 3.160 3.193 3.156 3.168 429,942 +0.02(+0.52%)
Oct 18, 2011 3.135 3.168 3.119 3.152 418,621 +0.03(+1.05%)
Oct 17, 2011 3.111 3.127 3.082 3.119 581,764 -0.01(-0.39%)
Oct 14, 2011 3.127 3.152 3.122 3.131 477,354 +0.02(+0.79%)
Oct 13, 2011 3.156 3.156 3.078 3.107 578,812 -0.06(-1.81%)
Oct 12, 2011 3.176 3.197 3.131 3.164 495,350 +0.02(+0.72%)
Oct 11, 2011 3.105 3.154 3.093 3.141 708,330 +0.03(+1.05%)
Oct 10, 2011 3.048 3.109 3.048 3.109 696,792 +0.07(+2.41%)
Oct 07, 2011 3.052 3.064 3.020 3.036 477,526 -0.00(-0.13%)
Oct 06, 2011 2.975 3.040 2.971 3.040 719,097 +0.06(+2.05%)
Oct 05, 2011 2.955 2.987 2.918 2.979 771,000 +0.00(+0.00%)
Oct 04, 2011 2.959 2.999 2.865 2.979 1,179,107 -0.02(-0.81%)
Oct 03, 2011 3.105 3.113 3.003 3.003 641,462 -0.08(-2.51%)
Sep 30, 2011 3.146 3.150 3.080 3.080 878,486 -0.07(-2.19%)
Sep 29, 2011 3.162 3.178 3.137 3.150 569,606 +0.00(+0.13%)
Sep 28, 2011 3.198 3.198 3.146 3.146 392,947 -0.04(-1.28%)
Sep 27, 2011 3.190 3.202 3.182 3.186 482,699 +0.01(+0.38%)
Sep 26, 2011 3.166 3.178 3.146 3.174 439,027 +0.00(+0.00%)
Sep 23, 2011 3.133 3.178 3.129 3.174 490,819 +0.02(+0.64%)
Sep 22, 2011 3.129 3.170 3.109 3.154 567,906 +0.00(+0.00%)
Sep 21, 2011 3.198 3.198 3.154 3.154 380,931 -0.04(-1.15%)
Sep 20, 2011 3.194 3.198 3.174 3.190 555,989 -0.01(-0.38%)
Sep 19, 2011 3.154 3.202 3.154 3.202 426,077 +0.02(+0.77%)
Sep 16, 2011 3.202 3.206 3.146 3.178 673,330 -0.01(-0.38%)
Sep 15, 2011 3.170 3.198 3.166 3.190 338,955 +0.02(+0.77%)
Sep 14, 2011 3.178 3.186 3.141 3.166 357,351 -0.00(-0.13%)
Sep 13, 2011 3.137 3.178 3.141 3.170 403,589 -0.00(-0.06%)
Sep 12, 2011 3.184 3.200 3.128 3.172 562,734 -0.03(-1.01%)
Sep 09, 2011 3.208 3.228 3.188 3.204 559,828 -0.02(-0.63%)
Sep 08, 2011 3.208 3.232 3.208 3.224 745,780 +0.02(+0.50%)
Sep 07, 2011 3.180 3.208 3.176 3.208 549,955 +0.06(+1.79%)
Sep 06, 2011 3.180 3.204 3.152 3.152 613,897 -0.06(-2.01%)
Sep 02, 2011 3.224 3.228 3.196 3.216 429,022 -0.02(-0.62%)
Sep 01, 2011 3.245 3.249 3.224 3.236 628,024 +0.00(+0.00%)
Aug 31, 2011 3.224 3.241 3.220 3.236 654,445 +0.02(+0.50%)
Aug 30, 2011 3.212 3.220 3.192 3.220 405,990 -0.00(-0.13%)
Aug 29, 2011 3.208 3.224 3.192 3.224 559,726 +0.04(+1.27%)
Aug 26, 2011 3.152 3.224 3.152 3.184 489,760 +0.01(+0.25%)
Aug 25, 2011 3.188 3.188 3.144 3.176 748,258 +0.03(+1.03%)
Aug 24, 2011 3.176 3.184 3.103 3.144 1,178,763 -0.02(-0.64%)
Aug 23, 2011 3.148 3.170 3.115 3.164 779,605 +0.04(+1.42%)
Aug 22, 2011 3.148 3.168 3.087 3.119 628,436 +0.00(+0.13%)
Aug 19, 2011 3.107 3.160 3.091 3.115 498,731 -0.04(-1.28%)
Aug 18, 2011 3.132 3.168 3.091 3.156 882,617 -0.00(-0.13%)
Aug 17, 2011 3.172 3.192 3.148 3.160 564,846 -0.00(-0.13%)
Aug 16, 2011 3.180 3.184 3.132 3.164 620,489 -0.02(-0.51%)
Aug 15, 2011 3.168 3.224 3.160 3.180 842,181 -0.00(-0.13%)
Aug 12, 2011 3.140 3.232 3.136 3.184 580,328 +0.03(+0.90%)
Aug 11, 2011 3.107 3.180 3.080 3.156 679,405 +0.07(+2.29%)
Aug 10, 2011 2.985 3.101 2.969 3.085 1,232,283 +0.07(+2.39%)
Aug 09, 2011 2.897 3.033 2.845 3.013 1,995,162 +0.18(+6.21%)
Aug 08, 2011 2.897 3.037 2.785 2.837 2,445,197 -0.28(-8.88%)
Aug 05, 2011 3.185 3.208 2.865 3.113 2,100,436 -0.08(-2.39%)
Aug 04, 2011 3.265 3.273 3.181 3.189 912,922 -0.09(-2.69%)
Aug 03, 2011 3.269 3.294 3.245 3.277 896,821 +0.01(+0.37%)
Aug 02, 2011 3.290 3.302 3.265 3.265 571,982 -0.02(-0.49%)
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.