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 (%)
Apr 30, 2013 4.408 4.436 4.404 4.436 378,163 +0.02(+0.41%)
Apr 29, 2013 4.417 4.422 4.399 4.417 512,130 -0.01(-0.21%)
Apr 26, 2013 4.404 4.427 4.404 4.427 349,139 +0.01(+0.31%)
Apr 25, 2013 4.362 4.413 4.362 4.413 698,815 +0.02(+0.42%)
Apr 24, 2013 4.381 4.394 4.362 4.394 352,730 +0.02(+0.52%)
Apr 23, 2013 4.367 4.390 4.362 4.372 573,989 +0.01(+0.21%)
Apr 22, 2013 4.358 4.362 4.344 4.362 310,940 +0.01(+0.21%)
Apr 19, 2013 4.340 4.356 4.330 4.353 505,106 +0.01(+0.21%)
Apr 18, 2013 4.321 4.344 4.308 4.344 438,463 +0.01(+0.32%)
Apr 17, 2013 4.330 4.330 4.289 4.330 528,068 -0.01(-0.21%)
Apr 16, 2013 4.303 4.344 4.298 4.340 516,228 +0.03(+0.74%)
Apr 15, 2013 4.303 4.308 4.289 4.308 411,597 -0.01(-0.21%)
Apr 12, 2013 4.303 4.317 4.289 4.317 453,031 +0.00(+0.11%)
Apr 11, 2013 4.312 4.330 4.308 4.312 393,696 -0.01(-0.16%)
Apr 10, 2013 4.292 4.319 4.283 4.319 595,561 +0.02(+0.53%)
Apr 09, 2013 4.274 4.301 4.260 4.296 696,827 +0.02(+0.53%)
Apr 08, 2013 4.260 4.278 4.246 4.274 692,670 +0.01(+0.21%)
Apr 05, 2013 4.246 4.264 4.233 4.264 438,156 +0.02(+0.54%)
Apr 04, 2013 4.233 4.260 4.233 4.242 419,834 +0.00(+0.00%)
Apr 03, 2013 4.246 4.255 4.228 4.242 848,167 -0.01(-0.24%)
Apr 02, 2013 4.296 4.296 4.246 4.252 954,057 -0.03(-0.62%)
Apr 01, 2013 4.305 4.310 4.260 4.278 466,427 -0.01(-0.21%)
Mar 28, 2013 4.296 4.305 4.287 4.287 896,239 -0.01(-0.21%)
Mar 27, 2013 4.274 4.301 4.274 4.296 343,368 +0.00(+0.00%)
Mar 26, 2013 4.292 4.301 4.283 4.296 407,732 +0.01(+0.21%)
Mar 25, 2013 4.278 4.292 4.246 4.287 563,885 +0.01(+0.32%)
Mar 22, 2013 4.305 4.319 4.274 4.274 634,434 -0.02(-0.42%)
Mar 21, 2013 4.283 4.296 4.283 4.292 519,866 +0.00(+0.00%)
Mar 20, 2013 4.283 4.296 4.269 4.292 446,275 +0.01(+0.21%)
Mar 19, 2013 4.260 4.283 4.237 4.283 397,775 +0.03(+0.64%)
Mar 18, 2013 4.228 4.283 4.228 4.255 513,432 +0.02(+0.43%)
Mar 15, 2013 4.292 4.296 4.228 4.237 516,313 -0.07(-1.58%)
Mar 14, 2013 4.324 4.324 4.287 4.305 564,996 -0.02(-0.53%)
Mar 13, 2013 4.314 4.328 4.301 4.328 522,349 +0.04(+0.90%)
Mar 12, 2013 4.294 4.303 4.276 4.289 456,496 +0.00(+0.11%)
Mar 11, 2013 4.267 4.289 4.249 4.285 861,039 +0.02(+0.42%)
Mar 08, 2013 4.258 4.280 4.249 4.267 503,763 -0.00(-0.11%)
Mar 07, 2013 4.267 4.275 4.240 4.271 480,814 +0.01(+0.21%)
Mar 06, 2013 4.253 4.294 4.253 4.262 880,793 +0.01(+0.32%)
Mar 05, 2013 4.240 4.285 4.240 4.249 739,322 -0.01(-0.21%)
Mar 04, 2013 4.271 4.299 4.258 4.258 598,272 -0.02(-0.53%)
Mar 01, 2013 4.317 4.317 4.275 4.280 436,113 -0.03(-0.73%)
Feb 28, 2013 4.308 4.317 4.294 4.312 473,580 -0.02(-0.42%)
Feb 27, 2013 4.280 4.330 4.275 4.330 640,031 +0.05(+1.16%)
Feb 26, 2013 4.244 4.285 4.235 4.280 820,464 +0.04(+0.85%)
Feb 25, 2013 4.244 4.244 4.217 4.244 423,149 +0.01(+0.21%)
Feb 22, 2013 4.240 4.244 4.222 4.235 399,905 +0.00(+0.00%)
Feb 21, 2013 4.244 4.258 4.217 4.235 473,839 -0.01(-0.32%)
Feb 20, 2013 4.244 4.253 4.231 4.249 504,438 -0.01(-0.32%)
Feb 19, 2013 4.226 4.262 4.190 4.262 1,095,494 +0.03(+0.75%)
Feb 15, 2013 4.222 4.231 4.208 4.231 477,007 +0.00(+0.11%)
Feb 14, 2013 4.231 4.231 4.167 4.226 593,646 -0.00(-0.11%)
Feb 13, 2013 4.217 4.231 4.213 4.231 458,896 +0.02(+0.59%)
Feb 12, 2013 4.215 4.219 4.201 4.206 471,238 -0.02(-0.43%)
Feb 11, 2013 4.215 4.224 4.201 4.224 504,896 +0.01(+0.32%)
Feb 08, 2013 4.201 4.219 4.192 4.210 485,555 +0.00(+0.00%)
Feb 07, 2013 4.201 4.210 4.188 4.210 456,455 +0.01(+0.16%)
Feb 06, 2013 4.188 4.219 4.179 4.204 506,523 +0.02(+0.59%)
Feb 04, 2013 4.255 4.255 4.170 4.179 820,444 -0.07(-1.69%)
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.