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 28, 2014 4.190 4.214 4.190 4.209 725,090 +0.00(+0.12%)
Feb 27, 2014 4.175 4.204 4.175 4.204 340,395 +0.03(+0.70%)
Feb 26, 2014 4.175 4.195 4.175 4.175 521,746 -0.01(-0.23%)
Feb 25, 2014 4.175 4.185 4.165 4.185 481,726 +0.00(+0.12%)
Feb 24, 2014 4.165 4.185 4.165 4.180 503,418 +0.01(+0.35%)
Feb 21, 2014 4.165 4.180 4.165 4.165 650,035 -0.00(-0.12%)
Feb 20, 2014 4.170 4.170 4.151 4.170 534,917 +0.02(+0.47%)
Feb 19, 2014 4.141 4.165 4.141 4.151 765,096 +0.00(+0.12%)
Feb 18, 2014 4.141 4.155 4.136 4.146 561,267 +0.00(+0.00%)
Feb 14, 2014 4.121 4.146 4.146 4.146 474,907 +0.01(+0.35%)
Feb 13, 2014 4.107 4.136 4.107 4.131 296,721 +0.01(+0.36%)
Feb 12, 2014 4.112 4.136 4.107 4.116 407,234 -0.00(-0.06%)
Feb 11, 2014 4.129 4.129 4.109 4.119 562,041 +0.00(+0.12%)
Feb 10, 2014 4.114 4.119 4.104 4.114 642,988 +0.01(+0.24%)
Feb 07, 2014 4.090 4.119 4.090 4.104 704,813 +0.01(+0.36%)
Feb 06, 2014 4.080 4.104 4.080 4.090 611,898 +0.00(+0.12%)
Feb 05, 2014 4.090 4.095 4.075 4.085 574,276 -0.00(-0.12%)
Feb 04, 2014 4.041 4.104 4.041 4.090 940,243 +0.04(+0.96%)
Feb 03, 2014 4.075 4.090 4.046 4.051 682,034 -0.02(-0.48%)
Jan 31, 2014 4.046 4.070 4.046 4.070 573,588 +0.01(+0.24%)
Jan 30, 2014 4.046 4.085 4.046 4.061 725,343 +0.02(+0.60%)
Jan 29, 2014 4.041 4.080 4.036 4.036 1,044,378 -0.01(-0.36%)
Jan 28, 2014 4.036 4.051 4.032 4.051 613,628 +0.01(+0.36%)
Jan 27, 2014 4.022 4.051 4.022 4.036 906,400 +0.01(+0.24%)
Jan 24, 2014 4.051 4.075 4.022 4.027 648,209 -0.03(-0.72%)
Jan 23, 2014 4.065 4.085 4.046 4.056 1,105,440 +0.00(+0.12%)
Jan 22, 2014 4.085 4.095 4.051 4.051 996,470 -0.03(-0.83%)
Jan 21, 2014 4.099 4.114 4.080 4.085 2,099,417 +0.01(+0.36%)
Jan 17, 2014 4.065 4.070 4.070 4.070 2,681,275 +0.05(+1.21%)
Jan 16, 2014 4.036 4.051 4.022 4.022 659,660 -0.00(-0.12%)
Jan 15, 2014 4.027 4.046 4.017 4.027 670,007 +0.00(+0.00%)
Jan 14, 2014 4.027 4.036 4.012 4.027 588,573 -0.01(-0.24%)
Jan 13, 2014 4.027 4.041 4.012 4.036 810,426 +0.02(+0.42%)
Jan 10, 2014 3.976 4.019 3.976 4.019 870,036 +0.05(+1.21%)
Jan 09, 2014 3.952 3.976 3.952 3.971 634,745 +0.01(+0.37%)
Jan 08, 2014 3.937 3.966 3.933 3.957 643,953 +0.01(+0.24%)
Jan 07, 2014 3.966 3.981 3.933 3.947 1,270,598 -0.02(-0.61%)
Jan 06, 2014 3.971 3.981 3.957 3.971 515,544 -0.00(-0.12%)
Jan 03, 2014 3.937 3.981 3.918 3.976 940,663 +0.04(+0.98%)
Jan 02, 2014 3.904 3.947 3.889 3.937 834,385 +0.01(+0.37%)
Dec 31, 2013 3.899 3.923 3.923 3.923 1,102,827 +0.00(+0.12%)
Dec 30, 2013 3.918 3.923 3.894 3.918 1,132,715 -0.00(-0.12%)
Dec 27, 2013 3.923 3.942 3.918 3.923 691,069 -0.02(-0.49%)
Dec 26, 2013 3.962 3.976 3.937 3.942 1,122,767 -0.03(-0.73%)
Dec 24, 2013 3.933 3.971 3.933 3.971 540,136 +0.03(+0.73%)
Dec 23, 2013 3.884 3.962 3.884 3.942 1,286,617 +0.05(+1.36%)
Dec 20, 2013 3.865 3.894 3.856 3.889 1,123,247 +0.01(+0.37%)
Dec 19, 2013 3.851 3.880 3.831 3.875 1,193,176 +0.00(+0.06%)
Dec 18, 2013 3.831 3.875 3.831 3.872 1,572,358 +0.03(+0.82%)
Dec 17, 2013 3.807 3.841 3.798 3.841 1,716,676 +0.03(+0.76%)
Dec 16, 2013 3.793 3.831 3.793 3.812 1,497,171 +0.01(+0.38%)
Dec 13, 2013 3.788 3.807 3.783 3.798 1,011,729 +0.00(+0.13%)
Dec 12, 2013 3.817 3.817 3.783 3.793 920,289 -0.02(-0.51%)
Dec 11, 2013 3.812 3.822 3.812 3.812 1,147,098 +0.00(+0.06%)
Dec 10, 2013 3.791 3.824 3.781 3.810 1,146,922 +0.02(+0.51%)
Dec 09, 2013 3.781 3.810 3.762 3.791 1,381,183 +0.03(+0.76%)
Dec 06, 2013 3.805 3.819 3.762 3.762 1,433,628 -0.04(-1.13%)
Dec 05, 2013 3.815 3.819 3.805 3.805 1,147,885 -0.01(-0.25%)
Dec 04, 2013 3.838 3.843 3.815 3.815 1,079,576 -0.04(-0.99%)
Dec 03, 2013 3.853 3.867 3.838 3.853 759,611 +0.00(+0.00%)
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.