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 (%)
Nov 28, 2008 1.426 1.542 1.415 1.525 625,772 +0.06(+3.84%)
Nov 26, 2008 1.303 1.479 1.303 1.468 823,131 +0.08(+6.11%)
Nov 25, 2008 1.341 1.437 1.303 1.384 1,134,385 +0.06(+4.52%)
Nov 24, 2008 1.190 1.363 1.190 1.324 1,660,833 +0.15(+12.58%)
Nov 21, 2008 1.144 1.204 1.056 1.176 1,765,412 -0.02(-1.47%)
Nov 20, 2008 1.303 1.303 1.144 1.194 1,703,777 -0.15(-11.49%)
Nov 19, 2008 1.461 1.475 1.285 1.349 1,233,635 -0.15(-9.88%)
Nov 18, 2008 1.461 1.549 1.440 1.496 1,194,741 +0.01(+0.71%)
Nov 17, 2008 1.620 1.620 1.486 1.486 920,865 -0.14(-8.66%)
Nov 14, 2008 1.606 1.718 1.584 1.627 866,419 -0.09(-5.33%)
Nov 13, 2008 1.672 1.729 1.570 1.718 943,044 +0.00(+0.00%)
Nov 12, 2008 1.760 1.760 1.676 1.718 859,389 -0.07(-3.75%)
Nov 11, 2008 1.838 1.901 1.760 1.785 692,383 -0.06(-3.24%)
Nov 10, 2008 1.863 1.912 1.824 1.845 774,655 -0.01(-0.76%)
Nov 07, 2008 1.856 1.936 1.820 1.859 757,793 -0.01(-0.75%)
Nov 06, 2008 1.922 1.936 1.834 1.873 701,810 -0.07(-3.62%)
Nov 05, 2008 1.989 2.042 1.936 1.944 1,032,331 -0.05(-2.30%)
Nov 04, 2008 2.025 2.109 1.954 1.989 939,659 +0.02(+0.89%)
Nov 03, 2008 2.025 2.095 1.965 1.972 775,998 -0.04(-1.75%)
Oct 31, 2008 1.933 2.060 1.891 2.007 1,116,278 +0.08(+4.20%)
Oct 30, 2008 1.820 1.933 1.803 1.926 620,495 +0.12(+6.94%)
Oct 29, 2008 1.848 1.870 1.725 1.801 680,949 +0.04(+2.51%)
Oct 28, 2008 1.764 1.827 1.690 1.757 946,921 +0.00(+0.20%)
Oct 27, 2008 1.848 1.884 1.743 1.753 748,176 -0.13(-7.09%)
Oct 24, 2008 1.919 1.933 1.845 1.887 598,024 -0.08(-4.11%)
Oct 23, 2008 2.025 2.025 1.917 1.968 718,945 +0.03(+1.64%)
Oct 22, 2008 1.968 2.014 1.887 1.936 846,177 -0.06(-3.17%)
Oct 21, 2008 1.954 2.010 1.922 2.000 878,685 +0.01(+0.53%)
Oct 20, 2008 1.933 2.025 1.933 1.989 694,937 -0.02(-0.88%)
Oct 17, 2008 1.989 2.007 1.901 2.007 993,821 +0.02(+0.88%)
Oct 16, 2008 2.025 2.056 1.894 1.989 715,426 -0.05(-2.35%)
Oct 15, 2008 2.130 2.130 1.908 2.037 1,395,807 -0.16(-7.13%)
Oct 14, 2008 2.109 2.218 1.954 2.194 2,601,040 +0.25(+12.62%)
Oct 13, 2008 1.415 1.968 1.412 1.948 2,523,665 +0.60(+44.44%)
Oct 10, 2008 1.584 1.584 0.9260 1.349 5,135,343 -0.01(-0.52%)
Oct 09, 2008 1.532 1.665 1.148 1.356 2,174,743 -0.14(-9.62%)
Oct 08, 2008 1.442 1.609 1.442 1.500 2,317,942 -0.21(-12.09%)
Oct 07, 2008 1.866 1.898 1.690 1.706 2,250,311 -0.21(-11.08%)
Oct 06, 2008 1.901 1.975 1.757 1.919 2,376,779 -0.09(-4.39%)
Oct 03, 2008 2.060 2.201 1.989 2.007 1,308,426 +0.00(+0.00%)
Oct 02, 2008 2.165 2.211 1.989 2.007 979,231 -0.10(-4.90%)
Oct 01, 2008 2.084 2.246 1.982 2.110 1,166,743 +0.02(+0.74%)
Sep 30, 2008 2.003 2.201 1.905 2.095 1,397,199 +0.09(+4.57%)
Sep 29, 2008 2.359 2.359 1.866 2.003 1,869,164 -0.46(-18.60%)
Sep 26, 2008 2.289 2.465 2.265 2.461 0 +0.05(+2.19%)
Sep 25, 2008 2.257 2.570 2.257 2.408 1,254,084 +0.08(+3.32%)
Sep 24, 2008 2.158 2.472 2.148 2.331 1,451,270 +0.10(+4.42%)
Sep 23, 2008 2.253 2.408 2.141 2.232 1,403,234 -0.10(-4.08%)
Sep 22, 2008 2.408 2.451 2.271 2.327 1,508,920 -0.19(-7.68%)
Sep 19, 2008 2.729 2.743 2.389 2.521 0 +0.31(+14.01%)
Sep 18, 2008 1.803 2.289 1.803 2.211 3,904,581 +0.31(+16.08%)
Sep 17, 2008 2.380 2.380 1.799 1.905 4,801,271 -0.56(-22.71%)
Sep 16, 2008 2.253 2.605 2.250 2.465 4,032,418 -0.10(-3.98%)
Sep 15, 2008 2.662 2.693 2.527 2.567 1,257,103 -0.24(-8.42%)
Sep 12, 2008 2.750 2.841 2.746 2.803 1,201,047 -0.05(-1.61%)
Sep 11, 2008 2.912 2.915 2.824 2.848 1,323,405 -0.14(-4.71%)
Sep 10, 2008 3.010 3.070 2.947 2.989 1,217,869 -0.06(-1.85%)
Sep 09, 2008 3.257 3.257 3.024 3.046 1,203,785 -0.23(-6.99%)
Sep 08, 2008 3.345 3.369 3.264 3.274 505,050 -0.02(-0.53%)
Sep 05, 2008 3.274 3.313 3.236 3.292 0 +0.01(+0.43%)
Sep 04, 2008 3.310 3.310 3.253 3.278 480,519 -0.08(-2.31%)
Sep 03, 2008 3.310 3.373 3.306 3.355 533,378 +0.05(+1.38%)
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.