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 )

6.210 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 4.410 4.437 4.405 4.437 378,051 +0.02(+0.41%)
Apr 29, 2013 4.419 4.423 4.400 4.419 511,979 -0.01(-0.21%)
Apr 26, 2013 4.405 4.428 4.405 4.428 349,036 +0.01(+0.31%)
Apr 25, 2013 4.364 4.414 4.364 4.414 698,609 +0.02(+0.42%)
Apr 24, 2013 4.382 4.396 4.364 4.396 352,626 +0.02(+0.52%)
Apr 23, 2013 4.368 4.391 4.364 4.373 573,819 +0.01(+0.21%)
Apr 22, 2013 4.359 4.364 4.345 4.364 310,848 +0.01(+0.21%)
Apr 19, 2013 4.341 4.357 4.332 4.355 504,957 +0.01(+0.21%)
Apr 18, 2013 4.323 4.345 4.309 4.345 438,333 +0.01(+0.32%)
Apr 17, 2013 4.332 4.332 4.291 4.332 527,912 -0.01(-0.21%)
Apr 16, 2013 4.304 4.345 4.300 4.341 516,076 +0.03(+0.74%)
Apr 15, 2013 4.304 4.309 4.291 4.309 411,476 -0.01(-0.21%)
Apr 12, 2013 4.304 4.318 4.291 4.318 452,897 +0.00(+0.11%)
Apr 11, 2013 4.313 4.332 4.309 4.313 393,580 -0.01(-0.16%)
Apr 10, 2013 4.293 4.320 4.284 4.320 595,385 +0.02(+0.53%)
Apr 09, 2013 4.275 4.302 4.261 4.298 696,621 +0.02(+0.53%)
Apr 08, 2013 4.261 4.279 4.248 4.275 692,465 +0.01(+0.21%)
Apr 05, 2013 4.248 4.266 4.234 4.266 438,027 +0.02(+0.54%)
Apr 04, 2013 4.234 4.261 4.234 4.243 419,710 +0.00(+0.00%)
Apr 03, 2013 4.248 4.257 4.229 4.243 847,917 -0.01(-0.24%)
Apr 02, 2013 4.298 4.298 4.248 4.253 953,775 -0.03(-0.62%)
Apr 01, 2013 4.307 4.311 4.261 4.279 466,289 -0.01(-0.21%)
Mar 28, 2013 4.298 4.307 4.288 4.288 895,974 -0.01(-0.21%)
Mar 27, 2013 4.275 4.302 4.275 4.298 343,267 +0.00(+0.00%)
Mar 26, 2013 4.293 4.302 4.284 4.298 407,611 +0.01(+0.21%)
Mar 25, 2013 4.279 4.293 4.248 4.288 563,719 +0.01(+0.32%)
Mar 22, 2013 4.307 4.320 4.275 4.275 634,247 -0.02(-0.42%)
Mar 21, 2013 4.284 4.298 4.284 4.293 519,712 +0.00(+0.00%)
Mar 20, 2013 4.284 4.298 4.270 4.293 446,143 +0.01(+0.21%)
Mar 19, 2013 4.261 4.284 4.238 4.284 397,657 +0.03(+0.64%)
Mar 18, 2013 4.229 4.284 4.229 4.257 513,280 +0.02(+0.43%)
Mar 15, 2013 4.293 4.298 4.229 4.238 516,161 -0.07(-1.58%)
Mar 14, 2013 4.325 4.325 4.288 4.307 564,829 -0.02(-0.53%)
Mar 13, 2013 4.316 4.329 4.302 4.329 522,194 +0.04(+0.90%)
Mar 12, 2013 4.295 4.304 4.277 4.291 456,361 +0.00(+0.11%)
Mar 11, 2013 4.268 4.291 4.250 4.286 860,784 +0.02(+0.42%)
Mar 08, 2013 4.259 4.282 4.250 4.268 503,614 -0.00(-0.11%)
Mar 07, 2013 4.268 4.276 4.241 4.273 480,672 +0.01(+0.21%)
Mar 06, 2013 4.255 4.295 4.254 4.264 880,533 +0.01(+0.32%)
Mar 05, 2013 4.241 4.286 4.241 4.250 739,104 -0.01(-0.21%)
Mar 04, 2013 4.273 4.300 4.259 4.259 598,095 -0.02(-0.53%)
Mar 01, 2013 4.318 4.318 4.277 4.282 435,984 -0.03(-0.73%)
Feb 28, 2013 4.309 4.318 4.295 4.313 473,440 -0.02(-0.42%)
Feb 27, 2013 4.282 4.331 4.277 4.331 639,841 +0.05(+1.16%)
Feb 26, 2013 4.246 4.286 4.237 4.282 820,221 +0.04(+0.85%)
Feb 25, 2013 4.246 4.246 4.218 4.246 423,024 +0.01(+0.21%)
Feb 22, 2013 4.241 4.246 4.223 4.237 399,787 +0.00(+0.00%)
Feb 21, 2013 4.246 4.259 4.218 4.237 473,699 -0.01(-0.32%)
Feb 20, 2013 4.246 4.255 4.232 4.250 504,289 -0.01(-0.32%)
Feb 19, 2013 4.227 4.264 4.191 4.264 1,095,170 +0.03(+0.75%)
Feb 15, 2013 4.223 4.232 4.209 4.232 476,866 +0.00(+0.11%)
Feb 14, 2013 4.232 4.232 4.169 4.227 593,470 -0.00(-0.11%)
Feb 13, 2013 4.218 4.232 4.214 4.232 458,761 +0.02(+0.59%)
Feb 12, 2013 4.216 4.221 4.203 4.207 471,099 -0.02(-0.43%)
Feb 11, 2013 4.216 4.226 4.203 4.225 504,747 +0.01(+0.32%)
Feb 08, 2013 4.203 4.221 4.194 4.212 485,411 +0.00(+0.00%)
Feb 07, 2013 4.203 4.212 4.189 4.212 456,320 +0.01(+0.16%)
Feb 06, 2013 4.189 4.221 4.180 4.205 506,373 +0.02(+0.59%)
Feb 04, 2013 4.257 4.257 4.171 4.180 820,202 -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.