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 26, 2010 2.740 2.779 2.740 2.779 468,873 +0.03(+1.04%)
Feb 25, 2010 2.708 2.751 2.697 2.751 627,525 +0.03(+0.92%)
Feb 24, 2010 2.718 2.733 2.710 2.726 651,012 +0.02(+0.66%)
Feb 23, 2010 2.686 2.715 2.683 2.708 636,525 +0.01(+0.53%)
Feb 22, 2010 2.658 2.693 2.658 2.693 761,470 +0.02(+0.67%)
Feb 19, 2010 2.672 2.676 2.665 2.676 518,895 +0.00(+0.13%)
Feb 18, 2010 2.643 2.672 2.643 2.672 737,697 +0.02(+0.67%)
Feb 17, 2010 2.647 2.661 2.647 2.654 581,948 +0.00(+0.13%)
Feb 16, 2010 2.665 2.665 2.647 2.651 520,429 -0.00(-0.13%)
Feb 12, 2010 2.633 2.654 2.654 2.654 677,729 +0.03(+1.09%)
Feb 11, 2010 2.640 2.654 2.626 2.626 511,443 -0.01(-0.27%)
Feb 10, 2010 2.640 2.643 2.606 2.633 463,997 -0.00(-0.08%)
Feb 09, 2010 2.617 2.635 2.575 2.635 1,023,820 +0.04(+1.36%)
Feb 08, 2010 2.599 2.635 2.585 2.599 712,799 +0.02(+0.83%)
Feb 05, 2010 2.571 2.599 2.546 2.578 1,205,251 +0.02(+0.83%)
Feb 04, 2010 2.614 2.621 2.553 2.557 1,433,424 -0.05(-1.90%)
Feb 03, 2010 2.628 2.638 2.607 2.607 717,345 -0.01(-0.27%)
Feb 02, 2010 2.614 2.631 2.607 2.614 814,966 +0.01(+0.55%)
Feb 01, 2010 2.638 2.649 2.589 2.599 1,022,458 -0.02(-0.68%)
Jan 29, 2010 2.638 2.642 2.599 2.617 518,479 -0.01(-0.40%)
Jan 28, 2010 2.638 2.642 2.599 2.628 748,823 +0.00(+0.00%)
Jan 27, 2010 2.610 2.628 2.585 2.628 731,075 +0.04(+1.36%)
Jan 26, 2010 2.575 2.614 2.575 2.592 825,820 -0.00(-0.13%)
Jan 25, 2010 2.589 2.596 2.571 2.596 749,226 +0.02(+0.69%)
Jan 22, 2010 2.614 2.628 2.571 2.578 1,271,089 -0.05(-1.76%)
Jan 21, 2010 2.642 2.649 2.621 2.624 629,658 -0.01(-0.27%)
Jan 20, 2010 2.631 2.646 2.621 2.631 543,511 -0.02(-0.67%)
Jan 19, 2010 2.631 2.653 2.631 2.649 655,787 -0.00(-0.13%)
Jan 15, 2010 2.660 2.653 2.653 2.653 599,223 -0.01(-0.27%)
Jan 14, 2010 2.660 2.660 2.638 2.660 834,381 -0.00(-0.13%)
Jan 13, 2010 2.670 2.677 2.660 2.663 586,937 +0.00(+0.19%)
Jan 12, 2010 2.641 2.662 2.634 2.658 538,235 +0.01(+0.40%)
Jan 11, 2010 2.630 2.655 2.623 2.648 675,532 +0.03(+1.07%)
Jan 08, 2010 2.574 2.620 2.570 2.620 853,297 +0.05(+1.78%)
Jan 07, 2010 2.560 2.574 2.556 2.574 527,425 +0.02(+0.83%)
Jan 06, 2010 2.563 2.574 2.549 2.553 747,653 +0.01(+0.42%)
Jan 05, 2010 2.546 2.561 2.535 2.542 894,994 -0.02(-0.69%)
Jan 04, 2010 2.563 2.567 2.539 2.560 624,207 +0.01(+0.27%)
Dec 31, 2009 2.591 2.553 2.553 2.553 567,753 +0.01(+0.28%)
Dec 30, 2009 2.563 2.570 2.539 2.546 746,503 -0.03(-1.09%)
Dec 29, 2009 2.574 2.588 2.560 2.574 831,410 -0.02(-0.68%)
Dec 28, 2009 2.553 2.591 2.549 2.591 1,153,028 +0.05(+1.94%)
Dec 24, 2009 2.507 2.542 2.507 2.542 464,066 +0.02(+0.98%)
Dec 23, 2009 2.482 2.517 2.479 2.517 783,542 +0.04(+1.70%)
Dec 22, 2009 2.472 2.491 2.461 2.475 988,319 +0.01(+0.58%)
Dec 21, 2009 2.489 2.496 2.458 2.461 904,236 +0.00(+0.00%)
Dec 18, 2009 2.458 2.468 2.451 2.461 435,784 +0.01(+0.58%)
Dec 17, 2009 2.465 2.472 2.443 2.447 736,199 -0.02(-0.71%)
Dec 16, 2009 2.465 2.475 2.454 2.465 963,638 +0.01(+0.29%)
Dec 15, 2009 2.436 2.458 2.436 2.458 592,789 +0.01(+0.43%)
Dec 14, 2009 2.454 2.458 2.436 2.447 746,424 +0.00(+0.00%)
Dec 11, 2009 2.458 2.465 2.429 2.447 699,367 -0.04(-1.42%)
Dec 10, 2009 2.465 2.482 2.451 2.482 792,440 +0.02(+0.86%)
Dec 09, 2009 2.451 2.465 2.447 2.461 617,686 -0.00(-0.14%)
Dec 08, 2009 2.429 2.465 2.429 2.465 845,143 +0.01(+0.57%)
Dec 07, 2009 2.426 2.458 2.426 2.451 464,754 +0.02(+0.87%)
Dec 04, 2009 2.422 2.440 2.412 2.429 843,121 +0.01(+0.44%)
Dec 03, 2009 2.422 2.443 2.419 2.419 848,633 -0.01(-0.44%)
Dec 02, 2009 2.419 2.429 2.405 2.429 785,345 +0.01(+0.29%)
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.