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, 2013 3.900 3.924 3.924 3.924 1,102,501 +0.00(+0.12%)
Dec 30, 2013 3.919 3.924 3.895 3.919 1,132,380 -0.00(-0.12%)
Dec 27, 2013 3.924 3.943 3.919 3.924 690,865 -0.02(-0.49%)
Dec 26, 2013 3.963 3.977 3.939 3.943 1,122,436 -0.03(-0.73%)
Dec 24, 2013 3.934 3.972 3.934 3.972 539,976 +0.03(+0.73%)
Dec 23, 2013 3.886 3.963 3.886 3.943 1,286,236 +0.05(+1.36%)
Dec 20, 2013 3.866 3.895 3.857 3.890 1,122,915 +0.01(+0.37%)
Dec 19, 2013 3.852 3.881 3.833 3.876 1,192,823 +0.00(+0.06%)
Dec 18, 2013 3.833 3.876 3.833 3.874 1,571,893 +0.03(+0.82%)
Dec 17, 2013 3.808 3.842 3.799 3.842 1,716,168 +0.03(+0.76%)
Dec 16, 2013 3.794 3.833 3.794 3.813 1,496,728 +0.01(+0.38%)
Dec 13, 2013 3.789 3.808 3.784 3.799 1,011,430 +0.00(+0.13%)
Dec 12, 2013 3.818 3.818 3.784 3.794 920,017 -0.02(-0.51%)
Dec 11, 2013 3.813 3.823 3.813 3.813 1,146,759 +0.00(+0.06%)
Dec 10, 2013 3.792 3.825 3.782 3.811 1,146,583 +0.02(+0.51%)
Dec 09, 2013 3.782 3.811 3.763 3.792 1,380,775 +0.03(+0.76%)
Dec 06, 2013 3.806 3.820 3.763 3.763 1,433,204 -0.04(-1.13%)
Dec 05, 2013 3.816 3.820 3.806 3.806 1,147,546 -0.01(-0.25%)
Dec 04, 2013 3.840 3.844 3.816 3.816 1,079,257 -0.04(-0.99%)
Dec 03, 2013 3.854 3.868 3.840 3.854 759,387 +0.00(+0.00%)
Dec 02, 2013 3.868 3.878 3.854 3.854 868,416 -0.01(-0.37%)
Nov 29, 2013 3.854 3.871 3.854 3.868 214,091 +0.01(+0.25%)
Nov 27, 2013 3.849 3.873 3.844 3.859 532,820 +0.00(+0.00%)
Nov 26, 2013 3.830 3.868 3.830 3.859 790,106 +0.03(+0.75%)
Nov 25, 2013 3.859 3.864 3.830 3.830 917,027 -0.01(-0.37%)
Nov 22, 2013 3.840 3.864 3.840 3.844 790,846 +0.01(+0.25%)
Nov 21, 2013 3.830 3.849 3.830 3.835 560,757 +0.00(+0.13%)
Nov 20, 2013 3.859 3.868 3.830 3.830 556,638 -0.02(-0.50%)
Nov 19, 2013 3.859 3.864 3.844 3.849 1,167,492 -0.00(-0.12%)
Nov 18, 2013 3.873 3.887 3.854 3.854 974,568 -0.00(-0.12%)
Nov 15, 2013 3.859 3.878 3.854 3.859 753,887 +0.00(+0.12%)
Nov 14, 2013 3.849 3.868 3.849 3.854 1,117,307 +0.01(+0.31%)
Nov 12, 2013 3.837 3.847 3.832 3.842 655,779 +0.00(+0.00%)
Nov 11, 2013 3.828 3.866 3.828 3.842 1,029,370 +0.00(+0.12%)
Nov 08, 2013 3.880 3.885 3.828 3.837 1,067,600 -0.04(-1.10%)
Nov 07, 2013 3.909 3.909 3.880 3.880 767,452 -0.02(-0.49%)
Nov 06, 2013 3.932 3.937 3.880 3.899 1,239,372 +0.00(+0.00%)
Nov 05, 2013 3.913 3.942 3.899 3.899 871,131 -0.01(-0.24%)
Nov 04, 2013 3.923 3.928 3.904 3.909 599,766 +0.00(+0.00%)
Nov 01, 2013 3.942 3.942 3.899 3.909 592,598 -0.01(-0.36%)
Oct 31, 2013 3.899 3.928 3.899 3.923 649,606 +0.01(+0.37%)
Oct 30, 2013 3.932 3.942 3.904 3.909 567,393 -0.03(-0.72%)
Oct 29, 2013 3.923 3.942 3.923 3.937 495,493 +0.01(+0.36%)
Oct 28, 2013 3.894 3.932 3.890 3.923 729,409 +0.03(+0.73%)
Oct 25, 2013 3.899 3.907 3.890 3.894 468,015 +0.01(+0.24%)
Oct 24, 2013 3.928 3.951 3.885 3.885 958,120 -0.05(-1.21%)
Oct 23, 2013 3.918 3.951 3.914 3.932 1,006,541 +0.02(+0.49%)
Oct 22, 2013 3.875 3.918 3.875 3.913 856,218 +0.03(+0.86%)
Oct 21, 2013 3.871 3.890 3.871 3.880 673,060 +0.00(+0.12%)
Oct 18, 2013 3.842 3.880 3.842 3.875 1,124,061 +0.03(+0.87%)
Oct 17, 2013 3.799 3.847 3.799 3.842 667,097 +0.04(+1.13%)
Oct 16, 2013 3.804 3.804 3.785 3.799 620,052 +0.01(+0.25%)
Oct 15, 2013 3.818 3.823 3.790 3.790 724,814 -0.03(-0.75%)
Oct 14, 2013 3.813 3.828 3.813 3.818 525,239 +0.00(+0.00%)
Oct 11, 2013 3.832 3.837 3.818 3.818 669,310 -0.01(-0.25%)
Oct 10, 2013 3.818 3.828 3.809 3.828 556,041 +0.03(+0.69%)
Oct 09, 2013 3.778 3.806 3.778 3.802 642,918 +0.01(+0.37%)
Oct 08, 2013 3.769 3.787 3.769 3.787 593,876 +0.02(+0.50%)
Oct 07, 2013 3.773 3.792 3.769 3.769 698,918 -0.00(-0.13%)
Oct 04, 2013 3.797 3.811 3.773 3.773 966,931 -0.02(-0.62%)
Oct 03, 2013 3.849 3.849 3.797 3.797 663,303 -0.05(-1.35%)
Oct 02, 2013 3.830 3.849 3.812 3.849 549,628 +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.