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 (%)
Mar 31, 2011 3.196 3.231 3.196 3.231 623,538 +0.03(+0.85%)
Mar 30, 2011 3.208 3.217 3.200 3.204 547,913 +0.00(+0.00%)
Mar 29, 2011 3.219 3.219 3.200 3.204 555,980 -0.02(-0.48%)
Mar 28, 2011 3.208 3.219 3.196 3.219 664,157 +0.00(+0.00%)
Mar 25, 2011 3.188 3.231 3.188 3.219 675,587 +0.04(+1.23%)
Mar 24, 2011 3.211 3.219 3.180 3.180 637,887 -0.03(-0.97%)
Mar 23, 2011 3.208 3.211 3.188 3.211 549,373 -0.01(-0.24%)
Mar 22, 2011 3.196 3.219 3.192 3.219 431,522 +0.01(+0.24%)
Mar 21, 2011 3.199 3.211 3.188 3.211 582,332 +0.02(+0.49%)
Mar 18, 2011 3.157 3.196 3.153 3.196 494,593 +0.04(+1.24%)
Mar 17, 2011 3.153 3.161 3.137 3.157 455,522 +0.02(+0.62%)
Mar 16, 2011 3.184 3.184 3.137 3.137 506,655 -0.05(-1.47%)
Mar 15, 2011 3.169 3.192 3.165 3.184 715,383 -0.01(-0.24%)
Mar 14, 2011 3.165 3.208 3.161 3.192 515,197 +0.01(+0.24%)
Mar 11, 2011 3.133 3.200 3.133 3.184 415,641 -0.00(-0.06%)
Mar 10, 2011 3.178 3.198 3.167 3.186 667,473 +0.01(+0.24%)
Mar 09, 2011 3.190 3.198 3.174 3.178 457,643 -0.01(-0.24%)
Mar 08, 2011 3.163 3.194 3.163 3.186 556,126 +0.03(+0.86%)
Mar 07, 2011 3.171 3.186 3.140 3.159 758,159 -0.02(-0.49%)
Mar 04, 2011 3.202 3.202 3.159 3.174 1,152,341 -0.03(-0.85%)
Mar 03, 2011 3.159 3.202 3.147 3.202 2,148,722 +0.06(+1.98%)
Mar 02, 2011 3.163 3.198 3.140 3.140 1,746,762 -0.02(-0.61%)
Mar 01, 2011 3.171 3.171 3.147 3.159 1,051,910 +0.01(+0.25%)
Feb 28, 2011 3.128 3.151 3.120 3.151 607,610 +0.02(+0.74%)
Feb 25, 2011 3.101 3.132 3.101 3.128 507,303 +0.03(+0.88%)
Feb 24, 2011 3.105 3.112 3.093 3.101 683,226 -0.01(-0.25%)
Feb 23, 2011 3.093 3.112 3.085 3.109 950,566 +0.01(+0.25%)
Feb 22, 2011 3.124 3.124 3.089 3.101 1,034,624 -0.02(-0.74%)
Feb 18, 2011 3.116 3.132 3.109 3.124 639,083 +0.01(+0.25%)
Feb 17, 2011 3.124 3.132 3.116 3.116 611,105 -0.02(-0.49%)
Feb 16, 2011 3.120 3.143 3.116 3.132 779,691 +0.01(+0.25%)
Feb 15, 2011 3.128 3.132 3.124 3.124 603,244 -0.02(-0.49%)
Feb 14, 2011 3.136 3.151 3.128 3.140 729,557 +0.00(+0.12%)
Feb 11, 2011 3.143 3.147 3.134 3.136 568,268 -0.01(-0.18%)
Feb 10, 2011 3.130 3.142 3.118 3.142 555,492 +0.01(+0.37%)
Feb 09, 2011 3.115 3.134 3.107 3.130 734,656 +0.00(+0.00%)
Feb 08, 2011 3.115 3.130 3.111 3.130 749,792 +0.01(+0.25%)
Feb 07, 2011 3.103 3.126 3.103 3.122 479,284 +0.01(+0.37%)
Feb 04, 2011 3.107 3.111 3.099 3.111 773,514 +0.01(+0.25%)
Feb 03, 2011 3.084 3.107 3.080 3.103 935,948 +0.02(+0.75%)
Feb 02, 2011 3.091 3.091 3.076 3.080 707,681 -0.01(-0.37%)
Feb 01, 2011 3.084 3.091 3.065 3.091 791,780 +0.02(+0.63%)
Jan 31, 2011 3.068 3.080 3.057 3.072 681,158 +0.00(+0.13%)
Jan 28, 2011 3.068 3.080 3.057 3.068 574,519 -0.01(-0.37%)
Jan 27, 2011 3.061 3.080 3.057 3.080 659,051 +0.02(+0.63%)
Jan 26, 2011 3.049 3.076 3.049 3.061 616,712 +0.00(+0.00%)
Jan 25, 2011 3.045 3.061 3.045 3.061 582,781 +0.02(+0.51%)
Jan 24, 2011 3.041 3.053 3.038 3.045 724,736 -0.01(-0.25%)
Jan 21, 2011 3.038 3.053 3.023 3.053 780,613 +0.02(+0.63%)
Jan 20, 2011 3.003 3.038 2.995 3.034 733,869 +0.02(+0.51%)
Jan 19, 2011 2.984 3.018 2.984 3.018 878,762 +0.03(+1.03%)
Jan 18, 2011 3.003 3.014 2.980 2.988 1,020,343 -0.02(-0.64%)
Jan 14, 2011 3.018 3.034 3.007 3.007 792,141 -0.02(-0.76%)
Jan 13, 2011 3.034 3.038 3.022 3.030 522,268 +0.00(+0.00%)
Jan 12, 2011 3.049 3.053 3.030 3.030 791,575 -0.02(-0.69%)
Jan 11, 2011 3.020 3.051 3.017 3.051 1,109,219 +0.03(+0.88%)
Jan 10, 2011 3.009 3.028 3.009 3.024 607,315 +0.01(+0.38%)
Jan 07, 2011 3.024 3.032 3.001 3.013 629,335 +0.00(+0.00%)
Jan 06, 2011 3.005 3.024 2.998 3.013 739,749 -0.01(-0.25%)
Jan 05, 2011 3.028 3.036 3.001 3.020 931,762 -0.00(-0.13%)
Jan 04, 2011 3.036 3.043 3.009 3.024 1,048,439 -0.00(-0.13%)
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.