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, 2014 4.598 4.598 4.577 4.577 343,206 -0.01(-0.22%)
Oct 30, 2014 4.557 4.588 4.557 4.588 284,368 +0.03(+0.56%)
Oct 29, 2014 4.557 4.588 4.557 4.562 295,014 +0.01(+0.11%)
Oct 28, 2014 4.583 4.583 4.547 4.557 391,730 -0.01(-0.22%)
Oct 27, 2014 4.547 4.577 4.567 4.567 259,981 +0.00(+0.00%)
Oct 24, 2014 4.542 4.567 4.542 4.567 271,743 +0.03(+0.56%)
Oct 23, 2014 4.577 4.577 4.542 4.542 408,561 -0.02(-0.34%)
Oct 22, 2014 4.547 4.562 4.531 4.557 331,160 +0.01(+0.23%)
Oct 21, 2014 4.511 4.567 4.502 4.547 482,248 +0.04(+0.80%)
Oct 20, 2014 4.516 4.526 4.495 4.511 236,176 -0.01(-0.23%)
Oct 17, 2014 4.490 4.531 4.480 4.521 466,664 +0.06(+1.38%)
Oct 16, 2014 4.367 4.465 4.367 4.459 495,592 +0.04(+0.93%)
Oct 15, 2014 4.408 4.424 4.372 4.418 754,410 -0.01(-0.12%)
Oct 14, 2014 4.475 4.485 4.424 4.424 649,295 -0.05(-1.03%)
Oct 13, 2014 4.526 4.526 4.459 4.470 589,865 -0.04(-0.91%)
Oct 10, 2014 4.521 4.531 4.490 4.511 329,579 -0.01(-0.28%)
Oct 09, 2014 4.580 4.580 4.513 4.524 414,787 -0.05(-1.00%)
Oct 08, 2014 4.529 4.569 4.503 4.569 719,772 +0.03(+0.56%)
Oct 07, 2014 4.483 4.544 4.473 4.544 650,056 +0.06(+1.36%)
Oct 06, 2014 4.452 4.483 4.452 4.483 343,736 +0.04(+0.80%)
Oct 03, 2014 4.447 4.457 4.437 4.447 422,577 -0.01(-0.23%)
Oct 02, 2014 4.468 4.478 4.432 4.457 460,294 +0.01(+0.23%)
Oct 01, 2014 4.462 4.473 4.447 4.447 461,703 +0.01(+0.11%)
Sep 30, 2014 4.432 4.462 4.432 4.442 788,279 -0.01(-0.11%)
Sep 29, 2014 4.432 4.457 4.401 4.447 379,204 +0.00(+0.00%)
Sep 26, 2014 4.447 4.462 4.432 4.447 329,055 -0.02(-0.34%)
Sep 25, 2014 4.493 4.493 4.457 4.462 322,338 -0.04(-0.79%)
Sep 24, 2014 4.488 4.498 4.478 4.498 252,107 +0.02(+0.34%)
Sep 23, 2014 4.462 4.483 4.457 4.483 341,160 +0.02(+0.34%)
Sep 22, 2014 4.508 4.516 4.468 4.468 505,751 -0.05(-1.13%)
Sep 19, 2014 4.519 4.544 4.513 4.519 376,433 -0.01(-0.23%)
Sep 18, 2014 4.539 4.542 4.524 4.529 252,071 -0.01(-0.11%)
Sep 17, 2014 4.473 4.539 4.473 4.534 633,132 +0.06(+1.25%)
Sep 16, 2014 4.478 4.498 4.468 4.478 680,186 -0.01(-0.23%)
Sep 15, 2014 4.549 4.554 4.478 4.488 762,920 -0.06(-1.23%)
Sep 12, 2014 4.564 4.569 4.534 4.544 372,562 -0.03(-0.67%)
Sep 11, 2014 4.554 4.575 4.554 4.575 350,807 +0.01(+0.17%)
Sep 10, 2014 4.562 4.572 4.557 4.567 423,482 -0.01(-0.22%)
Sep 09, 2014 4.567 4.582 4.567 4.577 426,729 +0.01(+0.22%)
Sep 08, 2014 4.567 4.577 4.547 4.567 525,379 -0.01(-0.22%)
Sep 05, 2014 4.562 4.587 4.562 4.577 685,625 +0.04(+0.78%)
Sep 04, 2014 4.567 4.582 4.542 4.542 400,756 -0.04(-0.78%)
Sep 03, 2014 4.567 4.582 4.542 4.577 507,595 +0.02(+0.33%)
Sep 02, 2014 4.577 4.577 4.557 4.562 328,297 -0.01(-0.22%)
Aug 29, 2014 4.557 4.572 4.572 4.572 341,503 +0.01(+0.22%)
Aug 28, 2014 4.537 4.562 4.531 4.562 319,934 +0.01(+0.11%)
Aug 27, 2014 4.531 4.562 4.531 4.557 336,804 +0.03(+0.56%)
Aug 26, 2014 4.542 4.552 4.526 4.531 465,530 -0.01(-0.11%)
Aug 25, 2014 4.552 4.562 4.537 4.537 366,543 -0.02(-0.45%)
Aug 22, 2014 4.552 4.552 4.542 4.557 281,540 -0.01(-0.22%)
Aug 21, 2014 4.557 4.567 4.552 4.567 237,981 +0.02(+0.33%)
Aug 20, 2014 4.547 4.557 4.537 4.552 367,523 +0.00(+0.00%)
Aug 19, 2014 4.547 4.557 4.547 4.552 268,750 +0.01(+0.11%)
Aug 18, 2014 4.562 4.577 4.547 4.547 330,856 -0.01(-0.11%)
Aug 15, 2014 4.562 4.562 4.552 4.552 355,132 -0.01(-0.11%)
Aug 14, 2014 4.547 4.562 4.542 4.557 186,205 +0.01(+0.11%)
Aug 13, 2014 4.526 4.552 4.512 4.552 323,122 +0.04(+0.96%)
Aug 12, 2014 4.509 4.524 4.504 4.509 245,028 -0.01(-0.22%)
Aug 11, 2014 4.504 4.519 4.499 4.519 245,854 +0.02(+0.45%)
Aug 08, 2014 4.483 4.499 4.478 4.499 284,732 +0.02(+0.45%)
Aug 07, 2014 4.473 4.478 4.463 4.478 378,363 +0.02(+0.45%)
Aug 06, 2014 4.408 4.468 4.398 4.458 582,226 +0.04(+0.80%)
Aug 05, 2014 4.483 4.483 4.413 4.423 810,145 -0.06(-1.35%)
Aug 04, 2014 4.504 4.504 4.473 4.483 446,455 -0.01(-0.22%)
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.