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 29, 2012 3.696 3.700 3.666 3.683 489,112 -0.00(-0.11%)
Feb 28, 2012 3.662 3.687 3.658 3.687 397,276 +0.03(+0.69%)
Feb 27, 2012 3.671 3.687 3.652 3.662 576,909 -0.00(-0.11%)
Feb 24, 2012 3.675 3.679 3.658 3.666 605,918 +0.00(+0.11%)
Feb 23, 2012 3.683 3.692 3.662 3.662 537,673 +0.00(+0.12%)
Feb 22, 2012 3.658 3.687 3.654 3.658 500,794 -0.00(-0.11%)
Feb 21, 2012 3.658 3.679 3.645 3.662 502,083 +0.01(+0.35%)
Feb 17, 2012 3.704 3.704 3.637 3.650 468,396 +0.01(+0.23%)
Feb 16, 2012 3.616 3.675 3.612 3.641 655,463 +0.02(+0.58%)
Feb 15, 2012 3.650 3.650 3.591 3.620 555,993 -0.02(-0.58%)
Feb 14, 2012 3.523 3.645 3.515 3.641 654,619 +0.02(+0.46%)
Feb 13, 2012 3.721 3.721 3.603 3.624 1,139,186 -0.09(-2.54%)
Feb 10, 2012 3.706 3.723 3.673 3.719 932,870 -0.01(-0.22%)
Feb 09, 2012 3.644 3.744 3.627 3.727 1,325,729 +0.09(+2.41%)
Feb 08, 2012 3.652 3.652 3.602 3.640 688,245 -0.01(-0.34%)
Feb 07, 2012 3.560 3.652 3.556 3.652 655,547 +0.08(+2.22%)
Feb 06, 2012 3.535 3.585 3.514 3.573 621,663 +0.02(+0.59%)
Feb 03, 2012 3.585 3.589 3.535 3.552 999,002 -0.04(-1.16%)
Feb 02, 2012 3.523 3.602 3.518 3.594 1,147,597 +0.07(+1.90%)
Feb 01, 2012 3.556 3.573 3.527 3.527 780,534 -0.00(-0.12%)
Jan 31, 2012 3.535 3.552 3.510 3.531 603,867 +0.02(+0.60%)
Jan 30, 2012 3.527 3.531 3.505 3.510 613,899 -0.03(-0.71%)
Jan 27, 2012 3.535 3.552 3.510 3.535 742,356 -0.00(-0.12%)
Jan 26, 2012 3.514 3.539 3.506 3.539 648,296 +0.05(+1.32%)
Jan 25, 2012 3.497 3.518 3.477 3.493 912,901 +0.01(+0.24%)
Jan 24, 2012 3.472 3.506 3.464 3.485 752,953 +0.01(+0.36%)
Jan 23, 2012 3.477 3.485 3.460 3.472 603,642 +0.00(+0.12%)
Jan 20, 2012 3.485 3.493 3.464 3.468 468,575 -0.01(-0.36%)
Jan 19, 2012 3.481 3.489 3.439 3.481 969,454 +0.02(+0.48%)
Jan 18, 2012 3.401 3.464 3.393 3.464 1,233,040 +0.06(+1.84%)
Jan 17, 2012 3.393 3.410 3.372 3.401 544,127 +0.01(+0.37%)
Jan 13, 2012 3.418 3.418 3.364 3.389 801,160 -0.02(-0.49%)
Jan 12, 2012 3.351 3.418 3.351 3.406 1,197,207 +0.05(+1.37%)
Jan 11, 2012 3.368 3.372 3.343 3.360 457,698 -0.01(-0.19%)
Jan 10, 2012 3.366 3.374 3.353 3.366 688,913 +0.01(+0.37%)
Jan 09, 2012 3.341 3.358 3.333 3.353 850,708 +0.01(+0.37%)
Jan 06, 2012 3.324 3.353 3.324 3.341 656,867 +0.01(+0.37%)
Jan 05, 2012 3.337 3.353 3.316 3.329 681,535 -0.02(-0.50%)
Jan 04, 2012 3.312 3.349 3.304 3.345 691,034 +0.10(+2.94%)
Dec 30, 2011 3.283 3.303 3.250 3.250 656,703 -0.01(-0.25%)
Dec 29, 2011 3.275 3.279 3.250 3.258 498,193 +0.00(+0.13%)
Dec 28, 2011 3.295 3.304 3.245 3.254 517,512 -0.04(-1.13%)
Dec 27, 2011 3.299 3.316 3.291 3.291 485,943 -0.01(-0.38%)
Dec 23, 2011 3.312 3.333 3.299 3.304 574,614 +0.00(+0.00%)
Dec 21, 2011 3.308 3.308 3.245 3.304 648,203 +0.03(+0.89%)
Dec 20, 2011 3.262 3.283 3.262 3.275 573,846 +0.02(+0.77%)
Dec 19, 2011 3.279 3.291 3.241 3.250 496,364 -0.02(-0.76%)
Dec 16, 2011 3.279 3.291 3.258 3.275 421,513 -0.01(-0.38%)
Dec 15, 2011 3.262 3.287 3.245 3.287 448,904 +0.03(+1.02%)
Dec 14, 2011 3.287 3.287 3.250 3.254 511,924 -0.02(-0.63%)
Dec 13, 2011 3.283 3.304 3.266 3.275 834,143 +0.00(+0.06%)
Dec 12, 2011 3.293 3.305 3.268 3.272 517,499 -0.02(-0.63%)
Dec 09, 2011 3.305 3.310 3.289 3.293 399,513 +0.00(+0.00%)
Dec 08, 2011 3.305 3.318 3.277 3.293 887,893 +0.01(+0.25%)
Dec 07, 2011 3.326 3.326 3.272 3.285 698,918 -0.04(-1.12%)
Dec 06, 2011 3.297 3.334 3.293 3.322 743,759 +0.01(+0.37%)
Dec 05, 2011 3.264 3.314 3.264 3.310 1,050,763 +0.05(+1.65%)
Dec 02, 2011 3.285 3.297 3.256 3.256 1,049,196 -0.02(-0.50%)
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.