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, 2015 4.877 4.904 4.877 4.904 343,531 +0.03(+0.54%)
Feb 26, 2015 4.877 4.888 4.867 4.877 341,381 -0.02(-0.32%)
Feb 25, 2015 4.856 4.893 4.856 4.893 317,680 +0.04(+0.87%)
Feb 24, 2015 4.856 4.867 4.840 4.851 422,035 -0.01(-0.11%)
Feb 23, 2015 4.835 4.867 4.835 4.856 380,776 +0.02(+0.44%)
Feb 20, 2015 4.825 4.851 4.825 4.835 528,551 +0.01(+0.22%)
Feb 19, 2015 4.814 4.846 4.814 4.825 207,591 -0.02(-0.33%)
Feb 18, 2015 4.803 4.862 4.777 4.840 490,998 +0.02(+0.44%)
Feb 17, 2015 4.899 4.904 4.809 4.819 591,046 -0.08(-1.62%)
Feb 13, 2015 4.877 4.899 4.899 4.899 309,637 +0.02(+0.33%)
Feb 12, 2015 4.867 4.893 4.867 4.883 303,507 +0.01(+0.22%)
Feb 11, 2015 4.909 4.925 4.867 4.872 550,814 -0.02(-0.45%)
Feb 10, 2015 4.900 4.915 4.879 4.894 345,152 -0.03(-0.53%)
Feb 09, 2015 4.910 4.921 4.889 4.921 337,332 +0.03(+0.54%)
Feb 06, 2015 4.936 4.963 4.858 4.894 1,157,835 -0.06(-1.17%)
Feb 05, 2015 4.952 4.955 4.936 4.952 375,098 +0.01(+0.21%)
Feb 04, 2015 4.931 4.942 4.921 4.942 359,584 +0.01(+0.21%)
Feb 03, 2015 4.963 4.985 4.931 4.931 756,032 -0.01(-0.21%)
Feb 02, 2015 4.931 4.952 4.926 4.942 440,423 +0.02(+0.43%)
Jan 30, 2015 4.889 4.931 4.889 4.921 425,472 +0.02(+0.43%)
Jan 29, 2015 4.879 4.915 4.879 4.900 391,913 +0.02(+0.32%)
Jan 28, 2015 4.889 4.910 4.884 4.884 423,145 +0.01(+0.11%)
Jan 27, 2015 4.868 4.899 4.868 4.879 389,547 -0.01(-0.22%)
Jan 26, 2015 4.900 4.910 4.873 4.889 486,033 -0.03(-0.53%)
Jan 23, 2015 4.868 4.921 4.868 4.915 483,410 +0.03(+0.65%)
Jan 22, 2015 4.863 4.889 4.852 4.884 316,354 +0.02(+0.43%)
Jan 21, 2015 4.847 4.873 4.847 4.863 275,124 +0.00(+0.00%)
Jan 20, 2015 4.842 4.863 4.831 4.863 438,924 +0.02(+0.33%)
Jan 16, 2015 4.810 4.847 4.810 4.847 281,765 +0.02(+0.44%)
Jan 15, 2015 4.805 4.826 4.800 4.826 264,092 +0.03(+0.66%)
Jan 14, 2015 4.789 4.816 4.784 4.794 453,696 -0.03(-0.65%)
Jan 13, 2015 4.805 4.837 4.800 4.826 334,286 +0.03(+0.64%)
Jan 12, 2015 4.806 4.822 4.796 4.796 282,550 -0.01(-0.22%)
Jan 09, 2015 4.780 4.806 4.759 4.806 460,099 +0.03(+0.55%)
Jan 08, 2015 4.754 4.780 4.754 4.780 376,202 +0.04(+0.88%)
Jan 07, 2015 4.722 4.759 4.717 4.738 682,535 +0.02(+0.33%)
Jan 06, 2015 4.712 4.733 4.702 4.722 430,242 +0.01(+0.11%)
Jan 05, 2015 4.675 4.728 4.675 4.717 536,721 +0.04(+0.89%)
Jan 02, 2015 4.681 4.691 4.649 4.675 514,496 +0.03(+0.56%)
Dec 31, 2014 4.712 4.649 4.649 4.649 857,024 -0.01(-0.22%)
Dec 30, 2014 4.665 4.681 4.639 4.660 559,072 -0.01(-0.11%)
Dec 29, 2014 4.696 4.707 4.660 4.665 545,723 -0.03(-0.67%)
Dec 26, 2014 4.681 4.712 4.681 4.696 281,311 +0.02(+0.45%)
Dec 24, 2014 4.696 4.675 4.675 4.675 283,696 -0.05(-1.00%)
Dec 23, 2014 4.691 4.722 4.681 4.722 702,725 +0.04(+0.77%)
Dec 22, 2014 4.697 4.707 4.681 4.686 384,065 -0.02(-0.33%)
Dec 19, 2014 4.707 4.723 4.686 4.702 761,249 -0.01(-0.22%)
Dec 18, 2014 4.681 4.723 4.676 4.712 418,217 +0.05(+1.00%)
Dec 17, 2014 4.629 4.697 4.629 4.666 807,750 +0.04(+0.79%)
Dec 16, 2014 4.660 4.666 4.624 4.629 843,263 -0.04(-0.78%)
Dec 15, 2014 4.686 4.707 4.666 4.666 698,435 -0.04(-0.88%)
Dec 12, 2014 4.759 4.764 4.697 4.707 593,520 -0.06(-1.31%)
Dec 11, 2014 4.738 4.806 4.723 4.770 776,385 +0.02(+0.50%)
Dec 10, 2014 4.704 4.751 4.684 4.746 959,953 +0.02(+0.44%)
Dec 09, 2014 4.741 4.741 4.699 4.725 552,875 -0.02(-0.33%)
Dec 08, 2014 4.777 4.777 4.725 4.741 607,769 -0.04(-0.86%)
Dec 05, 2014 4.761 4.797 4.725 4.782 1,001,985 +0.01(+0.22%)
Dec 04, 2014 4.777 4.792 4.761 4.772 391,530 -0.01(-0.11%)
Dec 03, 2014 4.777 4.802 4.777 4.777 657,918 -0.01(-0.22%)
Dec 02, 2014 4.772 4.792 4.766 4.787 536,213 +0.03(+0.54%)
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.