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 (%)
Dec 31, 2007 3.798 3.872 3.794 3.805 2,365,669 -0.04(-0.92%)
Dec 28, 2007 3.830 3.879 3.798 3.840 2,090,285 +0.05(+1.21%)
Dec 27, 2007 3.794 3.830 3.731 3.794 2,032,589 -0.04(-1.01%)
Dec 26, 2007 3.960 3.960 3.816 3.833 1,907,465 -0.02(-0.55%)
Dec 24, 2007 3.805 3.854 3.791 3.854 860,831 +0.09(+2.34%)
Dec 21, 2007 3.784 3.819 3.763 3.766 1,820,672 -0.01(-0.28%)
Dec 20, 2007 3.837 3.848 3.773 3.777 1,872,520 -0.07(-1.83%)
Dec 19, 2007 3.879 3.886 3.819 3.847 1,504,937 -0.00(-0.09%)
Dec 18, 2007 3.879 3.900 3.801 3.851 1,838,144 -0.03(-0.82%)
Dec 17, 2007 3.956 3.956 3.872 3.882 1,193,799 -0.07(-1.69%)
Dec 14, 2007 4.006 4.041 3.942 3.949 1,068,226 -0.05(-1.23%)
Dec 13, 2007 4.013 4.030 3.949 3.999 1,581,031 -0.06(-1.56%)
Dec 12, 2007 4.101 4.104 4.051 4.062 1,360,851 -0.01(-0.26%)
Dec 11, 2007 4.171 4.185 4.055 4.072 1,333,862 -0.10(-2.45%)
Dec 10, 2007 4.150 4.185 4.118 4.175 1,398,069 +0.06(+1.37%)
Dec 07, 2007 4.143 4.185 4.104 4.118 1,324,486 -0.01(-0.26%)
Dec 06, 2007 4.055 4.178 4.055 4.129 1,495,232 +0.03(+0.77%)
Dec 05, 2007 4.104 4.118 4.058 4.097 1,231,869 -0.01(-0.26%)
Dec 04, 2007 4.160 4.178 4.094 4.108 1,163,968 -0.04(-0.85%)
Dec 03, 2007 4.101 4.168 4.051 4.143 1,359,715 +0.06(+1.55%)
Nov 30, 2007 3.960 4.129 3.960 4.080 1,261,415 +0.13(+3.39%)
Nov 29, 2007 3.893 3.977 3.889 3.946 1,242,028 +0.00(+0.09%)
Nov 28, 2007 3.854 3.956 3.847 3.942 1,732,458 +0.09(+2.28%)
Nov 27, 2007 3.868 3.868 3.808 3.854 1,686,433 +0.01(+0.18%)
Nov 26, 2007 3.805 3.868 3.805 3.847 795,771 +0.01(+0.28%)
Nov 23, 2007 3.784 3.865 3.784 3.837 282,398 +0.05(+1.30%)
Nov 21, 2007 3.738 3.823 3.731 3.787 840,378 -0.02(-0.46%)
Nov 20, 2007 3.780 3.844 3.766 3.805 1,287,698 -0.00(-0.09%)
Nov 19, 2007 3.801 3.847 3.720 3.808 1,115,387 +0.02(+0.56%)
Nov 16, 2007 3.791 3.801 3.759 3.787 1,064,816 -0.01(-0.37%)
Nov 15, 2007 3.784 3.854 3.784 3.801 1,672,512 -0.02(-0.64%)
Nov 14, 2007 3.872 3.882 3.826 3.826 1,541,825 -0.04(-0.91%)
Nov 13, 2007 3.830 3.886 3.805 3.861 1,506,028 +0.02(+0.46%)
Nov 12, 2007 3.942 3.942 3.801 3.844 998,620 -0.05(-1.18%)
Nov 09, 2007 3.801 3.907 3.770 3.889 1,375,954 +0.03(+0.73%)
Nov 08, 2007 3.766 3.893 3.699 3.861 2,922,283 +0.12(+3.10%)
Nov 07, 2007 3.960 3.960 3.745 3.745 2,208,673 -0.23(-5.84%)
Nov 06, 2007 4.090 4.129 3.977 3.977 1,399,631 -0.13(-3.09%)
Nov 05, 2007 4.203 4.217 4.072 4.104 850,944 -0.11(-2.59%)
Nov 02, 2007 4.234 4.252 4.196 4.213 565,648 -0.04(-0.83%)
Nov 01, 2007 4.255 4.277 4.210 4.248 736,110 -0.01(-0.25%)
Oct 31, 2007 4.266 4.273 4.217 4.259 792,930 +0.02(+0.50%)
Oct 30, 2007 4.203 4.277 4.203 4.238 644,913 +0.01(+0.17%)
Oct 29, 2007 4.301 4.305 4.182 4.231 984,131 -0.04(-0.99%)
Oct 26, 2007 4.308 4.336 4.266 4.273 783,555 +0.01(+0.17%)
Oct 25, 2007 4.287 4.329 4.255 4.266 645,441 -0.06(-1.38%)
Oct 24, 2007 4.252 4.326 4.245 4.326 641,787 +0.04(+0.99%)
Oct 23, 2007 4.245 4.329 4.234 4.284 838,387 +0.02(+0.50%)
Oct 22, 2007 4.192 4.294 4.192 4.263 566,216 +0.01(+0.17%)
Oct 19, 2007 4.252 4.277 4.234 4.255 505,702 -0.04(-0.98%)
Oct 18, 2007 4.291 4.312 4.248 4.298 518,203 -0.01(-0.33%)
Oct 17, 2007 4.308 4.343 4.280 4.312 599,456 +0.00(+0.00%)
Oct 16, 2007 4.336 4.361 4.284 4.312 631,276 -0.02(-0.57%)
Oct 15, 2007 4.365 4.365 4.329 4.336 658,834 -0.02(-0.40%)
Oct 12, 2007 4.319 4.382 4.319 4.354 463,087 +0.01(+0.16%)
Oct 11, 2007 4.421 4.428 4.347 4.347 677,300 -0.09(-1.98%)
Oct 10, 2007 4.428 4.453 4.417 4.435 685,539 -0.01(-0.24%)
Oct 09, 2007 4.449 4.460 4.428 4.446 493,770 +0.00(+0.08%)
Oct 08, 2007 4.463 4.474 4.417 4.442 458,257 -0.02(-0.47%)
Oct 05, 2007 4.453 4.484 4.431 4.463 385,811 +0.02(+0.56%)
Oct 04, 2007 4.428 4.572 4.417 4.439 581,842 +0.00(+0.00%)
Oct 03, 2007 4.407 4.523 4.407 4.439 617,071 +0.00(+0.00%)
Oct 02, 2007 4.435 4.467 4.396 4.439 660,254 +0.00(+0.08%)
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.