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 (%)
Feb 27, 2009 1.310 1.363 1.289 1.338 0 -0.04(-2.81%)
Feb 26, 2009 1.366 1.433 1.366 1.377 876,978 +0.02(+1.56%)
Feb 25, 2009 1.380 1.380 1.271 1.356 981,477 +0.03(+2.39%)
Feb 24, 2009 1.127 1.341 1.091 1.324 1,622,803 +0.17(+14.95%)
Feb 23, 2009 1.303 1.320 1.144 1.152 1,253,286 -0.17(-12.77%)
Feb 20, 2009 1.260 1.320 1.148 1.320 2,196,089 -0.03(-2.09%)
Feb 19, 2009 1.433 1.458 1.334 1.349 1,117,491 -0.08(-5.66%)
Feb 18, 2009 1.472 1.475 1.370 1.429 1,233,377 -0.04(-2.40%)
Feb 17, 2009 1.570 1.588 1.465 1.465 1,095,625 -0.18(-11.11%)
Feb 13, 2009 1.701 1.715 1.648 1.648 514,656 -0.04(-2.50%)
Feb 12, 2009 1.690 1.708 1.641 1.690 650,718 -0.04(-2.24%)
Feb 11, 2009 1.764 1.778 1.711 1.729 668,659 -0.06(-3.35%)
Feb 10, 2009 1.767 1.806 1.760 1.789 584,706 -0.00(-0.20%)
Feb 09, 2009 1.799 1.848 1.789 1.792 1,011,649 -0.02(-0.97%)
Feb 06, 2009 1.767 1.820 1.753 1.810 556,469 +0.04(+2.39%)
Feb 05, 2009 1.708 1.782 1.676 1.767 812,478 +0.01(+0.60%)
Feb 04, 2009 1.796 1.852 1.708 1.757 1,389,567 -0.06(-3.48%)
Feb 03, 2009 1.901 1.951 1.813 1.820 1,048,676 -0.04(-2.27%)
Feb 02, 2009 1.968 1.968 1.848 1.863 666,370 -0.04(-2.04%)
Jan 30, 2009 1.926 1.944 1.863 1.901 0 -0.03(-1.64%)
Jan 29, 2009 1.972 1.982 1.905 1.933 663,689 -0.07(-3.68%)
Jan 28, 2009 1.936 2.025 1.894 2.007 1,139,102 +0.19(+10.25%)
Jan 27, 2009 1.743 1.831 1.743 1.820 534,977 +0.08(+4.44%)
Jan 26, 2009 1.725 1.778 1.725 1.743 571,613 -0.01(-0.40%)
Jan 23, 2009 1.694 1.753 1.694 1.750 935,100 -0.01(-0.40%)
Jan 22, 2009 1.859 1.859 1.739 1.757 823,557 -0.11(-6.02%)
Jan 21, 2009 1.739 1.880 1.725 1.870 1,043,726 +0.15(+8.81%)
Jan 20, 2009 1.891 1.922 1.715 1.718 1,326,509 -0.22(-11.43%)
Jan 16, 2009 1.827 1.940 1.827 1.940 928,863 +0.11(+5.96%)
Jan 15, 2009 1.936 1.936 1.715 1.831 1,320,144 -0.07(-3.70%)
Jan 14, 2009 2.021 2.021 1.884 1.901 1,053,928 -0.12(-5.92%)
Jan 13, 2009 2.021 2.021 1.926 2.021 1,018,542 -0.00(-0.04%)
Jan 12, 2009 2.095 2.127 1.993 2.022 1,180,558 -0.07(-3.33%)
Jan 09, 2009 2.056 2.109 2.039 2.091 834,472 +0.03(+1.54%)
Jan 08, 2009 1.996 2.073 1.965 2.060 885,428 +0.03(+1.39%)
Jan 07, 2009 2.067 2.067 2.007 2.032 1,091,410 -0.04(-2.04%)
Jan 06, 2009 2.000 2.077 1.996 2.074 1,193,063 +0.07(+3.70%)
Jan 05, 2009 1.922 2.025 1.912 2.000 1,464,772 +0.06(+3.27%)
Jan 02, 2009 1.796 1.951 1.760 1.936 0 +0.16(+9.13%)
Jan 01, 2009 1.760 1.789 1.694 1.775 0 +0.00(+0.00%)
Dec 31, 2008 1.760 1.789 1.694 1.775 1,348,538 +0.05(+2.65%)
Dec 30, 2008 1.584 1.729 1.570 1.729 1,504,978 +0.12(+7.68%)
Dec 29, 2008 1.609 1.651 1.549 1.606 1,257,069 -0.04(-2.36%)
Dec 26, 2008 1.584 1.701 1.549 1.644 882,113 +0.06(+3.55%)
Dec 24, 2008 1.496 1.609 1.496 1.588 641,402 +0.07(+4.64%)
Dec 23, 2008 1.528 1.584 1.496 1.518 1,095,443 -0.02(-1.15%)
Dec 22, 2008 1.532 1.574 1.500 1.535 1,097,116 -0.03(-1.80%)
Dec 19, 2008 1.482 1.570 1.479 1.563 1,225,117 +0.06(+4.23%)
Dec 18, 2008 1.472 1.546 1.440 1.500 1,309,141 +0.01(+0.95%)
Dec 17, 2008 1.349 1.496 1.349 1.486 1,272,969 +0.09(+6.57%)
Dec 16, 2008 1.285 1.408 1.282 1.394 1,486,579 +0.09(+6.74%)
Dec 15, 2008 1.338 1.394 1.246 1.306 1,274,559 -0.06(-4.38%)
Dec 12, 2008 1.338 1.394 1.299 1.366 1,047,123 -0.01(-0.77%)
Dec 11, 2008 1.440 1.454 1.363 1.377 864,044 -0.09(-6.23%)
Dec 10, 2008 1.518 1.518 1.377 1.468 1,364,570 +0.05(+3.22%)
Dec 09, 2008 1.451 1.507 1.373 1.422 1,065,439 -0.11(-7.13%)
Dec 08, 2008 1.440 1.546 1.429 1.532 1,059,864 +0.12(+8.48%)
Dec 05, 2008 1.433 1.449 1.352 1.412 867,254 -0.04(-2.67%)
Dec 04, 2008 1.398 1.491 1.398 1.451 677,342 -0.05(-3.06%)
Dec 03, 2008 1.408 1.496 1.408 1.496 789,390 -0.05(-3.41%)
Dec 02, 2008 1.461 1.556 1.408 1.549 1,043,430 +0.07(+4.76%)
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.