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 (%)
Jun 30, 2009 2.154 2.217 2.130 2.196 959,821 +0.04(+1.63%)
Jun 29, 2009 2.175 2.175 2.147 2.161 412,741 -0.01(-0.49%)
Jun 26, 2009 2.154 2.189 2.136 2.172 440,026 +0.03(+1.55%)
Jun 25, 2009 2.087 2.140 2.077 2.139 552,826 +0.06(+2.98%)
Jun 24, 2009 2.059 2.094 2.056 2.077 529,311 +0.04(+1.72%)
Jun 23, 2009 2.042 2.059 2.017 2.042 485,608 +0.02(+0.87%)
Jun 22, 2009 2.020 2.042 2.006 2.024 535,329 -0.03(-1.54%)
Jun 19, 2009 2.066 2.087 2.038 2.056 283,051 +0.03(+1.56%)
Jun 18, 2009 2.066 2.091 2.006 2.024 809,218 -0.04(-1.88%)
Jun 17, 2009 2.059 2.091 2.041 2.063 467,641 +0.01(+0.34%)
Jun 16, 2009 2.042 2.112 2.036 2.056 702,060 +0.01(+0.34%)
Jun 15, 2009 2.137 2.137 2.031 2.049 829,997 -0.09(-4.12%)
Jun 12, 2009 2.119 2.151 2.112 2.137 494,634 -0.01(-0.33%)
Jun 11, 2009 2.140 2.182 2.140 2.144 580,646 -0.03(-1.30%)
Jun 10, 2009 2.239 2.239 2.147 2.172 679,366 -0.02(-0.80%)
Jun 09, 2009 2.144 2.210 2.130 2.189 1,078,226 +0.06(+2.81%)
Jun 08, 2009 2.112 2.144 2.112 2.130 533,053 -0.01(-0.49%)
Jun 05, 2009 2.133 2.140 2.094 2.140 511,580 +0.04(+1.67%)
Jun 04, 2009 2.056 2.105 2.045 2.105 618,906 +0.06(+2.75%)
Jun 03, 2009 2.034 2.084 2.031 2.049 540,218 -0.01(-0.34%)
Jun 02, 2009 2.080 2.108 2.038 2.056 985,461 -0.03(-1.35%)
Jun 01, 2009 2.084 2.108 2.052 2.084 788,021 +0.06(+3.14%)
May 29, 2009 2.020 2.038 1.985 2.020 672,419 -0.00(-0.17%)
May 28, 2009 1.785 2.024 1.785 2.024 658,436 +0.08(+4.36%)
May 27, 2009 1.925 1.969 1.915 1.939 942,343 +0.03(+1.66%)
May 26, 2009 1.904 1.946 1.883 1.908 722,745 +0.01(+0.56%)
May 22, 2009 1.823 1.904 1.802 1.897 760,503 +0.09(+4.86%)
May 21, 2009 1.862 1.890 1.785 1.809 784,157 -0.06(-3.20%)
May 20, 2009 1.841 1.904 1.841 1.869 894,247 +0.05(+2.91%)
May 19, 2009 1.763 1.844 1.763 1.816 821,553 +0.07(+4.24%)
May 18, 2009 1.725 1.788 1.718 1.742 1,053,077 +0.04(+2.27%)
May 15, 2009 1.718 1.732 1.673 1.704 809,689 +0.01(+0.41%)
May 14, 2009 1.739 1.781 1.640 1.697 2,913,075 -0.05(-2.63%)
May 13, 2009 1.873 1.873 1.742 1.742 912,040 -0.15(-7.82%)
May 12, 2009 1.901 1.922 1.869 1.890 881,985 -0.01(-0.74%)
May 11, 2009 1.869 1.917 1.851 1.904 777,654 -0.02(-1.10%)
May 08, 2009 1.806 1.964 1.806 1.925 1,795,724 +0.12(+6.63%)
May 07, 2009 1.806 1.823 1.785 1.806 801,669 +0.05(+2.81%)
May 06, 2009 1.778 1.795 1.707 1.756 1,380,900 +0.01(+0.60%)
May 05, 2009 1.746 1.770 1.742 1.746 557,841 +0.00(+0.00%)
May 04, 2009 1.725 1.770 1.693 1.746 1,320,554 +0.06(+3.33%)
May 01, 2009 1.637 1.690 1.626 1.690 1,095,732 +0.09(+5.49%)
Apr 30, 2009 1.637 1.651 1.602 1.602 854,933 -0.02(-1.09%)
Apr 29, 2009 1.626 1.647 1.616 1.619 978,821 -0.01(-0.86%)
Apr 28, 2009 1.612 1.640 1.602 1.633 925,884 +0.02(+1.09%)
Apr 27, 2009 1.591 1.626 1.577 1.616 593,263 +0.01(+0.66%)
Apr 24, 2009 1.602 1.637 1.602 1.605 993,441 +0.00(+0.00%)
Apr 23, 2009 1.594 1.651 1.587 1.605 1,114,085 +0.02(+1.11%)
Apr 22, 2009 1.535 1.612 1.535 1.587 726,174 -0.00(-0.22%)
Apr 21, 2009 1.499 1.623 1.489 1.591 907,858 +0.09(+5.85%)
Apr 20, 2009 1.630 1.640 1.503 1.503 1,598,873 -0.16(-9.53%)
Apr 17, 2009 1.661 1.693 1.661 1.661 605,993 -0.00(-0.21%)
Apr 16, 2009 1.665 1.679 1.637 1.665 503,873 +0.01(+0.85%)
Apr 15, 2009 1.647 1.658 1.623 1.651 514,842 +0.01(+0.64%)
Apr 14, 2009 1.668 1.668 1.623 1.640 518,015 -0.02(-1.27%)
Apr 13, 2009 1.584 1.668 1.584 1.661 748,138 +0.04(+2.16%)
Apr 09, 2009 1.549 1.637 1.549 1.626 936,067 +0.12(+8.20%)
Apr 08, 2009 1.492 1.510 1.468 1.503 428,338 +0.04(+2.40%)
Apr 07, 2009 1.478 1.489 1.464 1.468 316,771 -0.03(-1.88%)
Apr 06, 2009 1.478 1.514 1.475 1.496 694,946 -0.01(-0.93%)
Apr 03, 2009 1.542 1.563 1.482 1.510 963,900 -0.01(-0.46%)
Apr 02, 2009 1.514 1.570 1.505 1.517 975,384 +0.07(+5.12%)
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.