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 (%)
Oct 31, 2013 3.898 3.926 3.898 3.922 649,798 +0.01(+0.36%)
Oct 30, 2013 3.931 3.941 3.903 3.907 567,561 -0.03(-0.72%)
Oct 29, 2013 3.922 3.941 3.922 3.936 495,640 +0.01(+0.36%)
Oct 28, 2013 3.893 3.931 3.888 3.922 729,625 +0.03(+0.73%)
Oct 25, 2013 3.898 3.906 3.888 3.893 468,153 +0.01(+0.24%)
Oct 24, 2013 3.926 3.950 3.884 3.884 958,403 -0.05(-1.21%)
Oct 23, 2013 3.917 3.950 3.913 3.931 1,006,839 +0.02(+0.49%)
Oct 22, 2013 3.874 3.917 3.874 3.912 856,471 +0.03(+0.86%)
Oct 21, 2013 3.869 3.888 3.869 3.879 673,259 +0.00(+0.12%)
Oct 18, 2013 3.841 3.879 3.841 3.874 1,124,393 +0.03(+0.87%)
Oct 17, 2013 3.798 3.846 3.798 3.841 667,295 +0.04(+1.13%)
Oct 16, 2013 3.803 3.803 3.784 3.798 620,235 +0.01(+0.25%)
Oct 15, 2013 3.817 3.822 3.789 3.789 725,028 -0.03(-0.75%)
Oct 14, 2013 3.812 3.827 3.812 3.817 525,394 +0.00(+0.00%)
Oct 11, 2013 3.831 3.836 3.817 3.817 669,508 -0.01(-0.25%)
Oct 10, 2013 3.817 3.827 3.808 3.827 556,205 +0.03(+0.69%)
Oct 09, 2013 3.777 3.805 3.777 3.800 643,108 +0.01(+0.37%)
Oct 08, 2013 3.767 3.786 3.767 3.786 594,051 +0.02(+0.50%)
Oct 07, 2013 3.772 3.791 3.767 3.767 699,125 -0.00(-0.13%)
Oct 04, 2013 3.796 3.810 3.772 3.772 967,216 -0.02(-0.62%)
Oct 03, 2013 3.848 3.848 3.796 3.796 663,499 -0.05(-1.35%)
Oct 02, 2013 3.829 3.848 3.811 3.848 549,790 +0.00(+0.12%)
Oct 01, 2013 3.857 3.857 3.838 3.843 604,854 -0.01(-0.25%)
Sep 30, 2013 3.829 3.852 3.829 3.852 535,988 +0.00(+0.12%)
Sep 27, 2013 3.857 3.867 3.848 3.848 566,583 -0.01(-0.37%)
Sep 26, 2013 3.857 3.867 3.848 3.862 485,489 +0.00(+0.00%)
Sep 25, 2013 3.871 3.871 3.852 3.862 727,938 +0.00(+0.00%)
Sep 24, 2013 3.871 3.876 3.852 3.862 971,415 -0.01(-0.24%)
Sep 23, 2013 3.852 3.871 3.852 3.871 470,884 +0.01(+0.24%)
Sep 20, 2013 3.857 3.867 3.848 3.862 892,026 -0.01(-0.24%)
Sep 19, 2013 3.876 3.881 3.843 3.871 1,102,654 -0.02(-0.61%)
Sep 18, 2013 3.786 3.895 3.783 3.895 1,192,187 +0.11(+2.87%)
Sep 17, 2013 3.772 3.791 3.772 3.786 669,682 +0.00(+0.12%)
Sep 16, 2013 3.767 3.786 3.753 3.782 1,047,277 +0.03(+0.75%)
Sep 13, 2013 3.730 3.753 3.730 3.753 705,335 +0.01(+0.38%)
Sep 12, 2013 3.749 3.763 3.739 3.739 1,171,515 -0.02(-0.50%)
Sep 11, 2013 3.767 3.772 3.749 3.758 828,324 +0.01(+0.19%)
Sep 10, 2013 3.765 3.779 3.751 3.751 573,030 -0.01(-0.25%)
Sep 09, 2013 3.770 3.774 3.756 3.760 642,155 -0.01(-0.37%)
Sep 06, 2013 3.788 3.798 3.770 3.774 807,304 -0.01(-0.25%)
Sep 05, 2013 3.793 3.812 3.779 3.784 979,479 -0.04(-1.10%)
Sep 04, 2013 3.835 3.840 3.812 3.826 576,338 -0.00(-0.12%)
Sep 03, 2013 3.849 3.854 3.826 3.831 681,732 -0.00(-0.12%)
Aug 30, 2013 3.798 3.835 3.798 3.835 666,081 +0.03(+0.74%)
Aug 29, 2013 3.774 3.817 3.774 3.807 1,080,739 +0.01(+0.37%)
Aug 28, 2013 3.765 3.802 3.756 3.793 1,053,596 +0.04(+1.13%)
Aug 27, 2013 3.760 3.774 3.746 3.751 1,032,716 -0.01(-0.37%)
Aug 26, 2013 3.798 3.817 3.760 3.765 1,096,035 -0.04(-0.99%)
Aug 23, 2013 3.751 3.802 3.751 3.802 911,256 +0.06(+1.50%)
Aug 22, 2013 3.727 3.756 3.704 3.746 861,872 +0.02(+0.63%)
Aug 21, 2013 3.704 3.727 3.690 3.723 804,333 +0.02(+0.44%)
Aug 20, 2013 3.681 3.730 3.676 3.706 1,721,585 +0.03(+0.83%)
Aug 19, 2013 3.751 3.760 3.676 3.676 1,687,159 -0.10(-2.61%)
Aug 16, 2013 3.732 3.779 3.732 3.774 974,850 +0.02(+0.50%)
Aug 15, 2013 3.774 3.788 3.732 3.756 1,489,495 -0.05(-1.23%)
Aug 14, 2013 3.831 3.839 3.798 3.802 815,656 -0.04(-0.98%)
Aug 13, 2013 3.873 3.887 3.840 3.840 717,977 -0.05(-1.27%)
Aug 12, 2013 3.880 3.889 3.871 3.889 503,476 +0.01(+0.24%)
Aug 09, 2013 3.847 3.885 3.847 3.880 674,178 +0.02(+0.48%)
Aug 08, 2013 3.829 3.866 3.829 3.861 677,956 +0.04(+0.97%)
Aug 07, 2013 3.824 3.843 3.810 3.824 1,047,121 -0.02(-0.48%)
Aug 06, 2013 3.880 3.885 3.843 3.843 829,292 -0.04(-0.96%)
Aug 05, 2013 3.931 3.945 3.875 3.880 857,642 -0.06(-1.42%)
Aug 02, 2013 3.940 3.964 3.936 3.936 607,503 -0.00(-0.12%)
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.