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, 2008 1.760 1.788 1.693 1.774 1,348,936 +0.05(+2.65%)
Dec 30, 2008 1.584 1.728 1.570 1.728 1,505,423 +0.12(+7.68%)
Dec 29, 2008 1.609 1.651 1.549 1.605 1,257,441 -0.04(-2.36%)
Dec 26, 2008 1.584 1.700 1.549 1.644 882,374 +0.06(+3.55%)
Dec 24, 2008 1.496 1.609 1.496 1.587 641,591 +0.07(+4.64%)
Dec 23, 2008 1.528 1.584 1.496 1.517 1,095,767 -0.02(-1.15%)
Dec 22, 2008 1.531 1.573 1.499 1.535 1,097,440 -0.03(-1.80%)
Dec 19, 2008 1.482 1.570 1.478 1.563 1,225,479 +0.06(+4.23%)
Dec 18, 2008 1.471 1.545 1.440 1.499 1,309,528 +0.01(+0.95%)
Dec 17, 2008 1.348 1.496 1.348 1.485 1,273,345 +0.09(+6.57%)
Dec 16, 2008 1.285 1.408 1.281 1.394 1,487,019 +0.09(+6.74%)
Dec 15, 2008 1.338 1.394 1.246 1.306 1,274,936 -0.06(-4.38%)
Dec 12, 2008 1.338 1.394 1.299 1.366 1,047,432 -0.01(-0.77%)
Dec 11, 2008 1.440 1.454 1.363 1.376 864,300 -0.09(-6.24%)
Dec 10, 2008 1.517 1.517 1.376 1.468 1,364,974 +0.05(+3.22%)
Dec 09, 2008 1.450 1.506 1.373 1.422 1,065,754 -0.11(-7.13%)
Dec 08, 2008 1.440 1.545 1.429 1.531 1,060,177 +0.12(+8.48%)
Dec 05, 2008 1.433 1.449 1.352 1.411 867,510 -0.04(-2.67%)
Dec 04, 2008 1.397 1.490 1.397 1.450 677,542 -0.05(-3.06%)
Dec 03, 2008 1.408 1.496 1.408 1.496 789,623 -0.05(-3.41%)
Dec 02, 2008 1.461 1.556 1.408 1.549 1,043,739 +0.07(+4.76%)
Dec 01, 2008 1.594 1.619 1.411 1.478 1,209,004 -0.05(-3.00%)
Nov 28, 2008 1.426 1.542 1.415 1.524 625,957 +0.06(+3.84%)
Nov 26, 2008 1.302 1.478 1.302 1.468 823,375 +0.08(+6.11%)
Nov 25, 2008 1.341 1.436 1.302 1.383 1,134,720 +0.06(+4.52%)
Nov 24, 2008 1.190 1.362 1.190 1.323 1,661,324 +0.15(+12.58%)
Nov 21, 2008 1.144 1.204 1.056 1.176 1,765,933 -0.02(-1.47%)
Nov 20, 2008 1.302 1.302 1.144 1.193 1,704,280 -0.15(-11.49%)
Nov 19, 2008 1.461 1.475 1.285 1.348 1,234,000 -0.15(-9.88%)
Nov 18, 2008 1.461 1.549 1.440 1.496 1,195,095 +0.01(+0.71%)
Nov 17, 2008 1.619 1.619 1.485 1.485 921,137 -0.14(-8.66%)
Nov 14, 2008 1.605 1.718 1.584 1.626 866,675 -0.09(-5.33%)
Nov 13, 2008 1.672 1.728 1.570 1.718 943,323 +0.00(+0.00%)
Nov 12, 2008 1.760 1.760 1.675 1.718 859,643 -0.07(-3.75%)
Nov 11, 2008 1.837 1.901 1.760 1.785 692,588 -0.06(-3.24%)
Nov 10, 2008 1.862 1.911 1.823 1.844 774,884 -0.01(-0.76%)
Nov 07, 2008 1.855 1.936 1.820 1.858 758,017 -0.01(-0.75%)
Nov 06, 2008 1.922 1.936 1.834 1.873 702,017 -0.07(-3.62%)
Nov 05, 2008 1.989 2.042 1.936 1.943 1,032,636 -0.05(-2.30%)
Nov 04, 2008 2.024 2.108 1.954 1.989 939,936 +0.02(+0.89%)
Nov 03, 2008 2.024 2.094 1.964 1.971 776,228 -0.04(-1.75%)
Oct 31, 2008 1.932 2.059 1.890 2.006 1,116,608 +0.08(+4.20%)
Oct 30, 2008 1.820 1.932 1.802 1.925 620,679 +0.12(+6.94%)
Oct 29, 2008 1.848 1.869 1.725 1.800 681,150 +0.04(+2.51%)
Oct 28, 2008 1.763 1.827 1.690 1.756 947,201 +0.00(+0.20%)
Oct 27, 2008 1.848 1.883 1.742 1.753 748,397 -0.13(-7.09%)
Oct 24, 2008 1.918 1.932 1.844 1.887 598,200 -0.08(-4.11%)
Oct 23, 2008 2.024 2.024 1.917 1.968 719,157 +0.03(+1.64%)
Oct 22, 2008 1.968 2.013 1.887 1.936 846,427 -0.06(-3.17%)
Oct 21, 2008 1.954 2.010 1.922 1.999 878,945 +0.01(+0.53%)
Oct 20, 2008 1.932 2.024 1.932 1.989 695,142 -0.02(-0.88%)
Oct 17, 2008 1.989 2.006 1.901 2.006 994,115 +0.02(+0.88%)
Oct 16, 2008 2.024 2.056 1.894 1.989 715,637 -0.05(-2.35%)
Oct 15, 2008 2.130 2.130 1.908 2.037 1,396,219 -0.16(-7.13%)
Oct 14, 2008 2.108 2.218 1.954 2.193 2,601,809 +0.25(+12.62%)
Oct 13, 2008 1.415 1.968 1.411 1.947 2,524,411 +0.60(+44.44%)
Oct 10, 2008 1.584 1.584 0.9257 1.348 5,136,860 -0.01(-0.52%)
Oct 09, 2008 1.531 1.664 1.147 1.355 2,175,385 -0.14(-9.62%)
Oct 08, 2008 1.441 1.609 1.441 1.499 2,318,627 -0.21(-12.09%)
Oct 07, 2008 1.866 1.897 1.690 1.706 2,250,976 -0.21(-11.08%)
Oct 06, 2008 1.901 1.975 1.756 1.918 2,377,482 -0.09(-4.39%)
Oct 03, 2008 2.059 2.200 1.989 2.006 1,308,812 +0.00(+0.00%)
Oct 02, 2008 2.165 2.210 1.989 2.006 979,520 -0.10(-4.90%)
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.