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 (%)
Jun 30, 2010 2.737 2.759 2.723 2.759 863,652 +0.03(+1.08%)
Jun 29, 2010 2.756 2.756 2.726 2.730 643,921 -0.01(-0.40%)
Jun 25, 2010 2.741 2.741 2.701 2.741 603,400 +0.03(+1.22%)
Jun 24, 2010 2.723 2.734 2.704 2.708 707,848 -0.03(-1.07%)
Jun 23, 2010 2.704 2.737 2.693 2.737 592,718 +0.04(+1.50%)
Jun 22, 2010 2.719 2.719 2.697 2.697 617,139 -0.01(-0.41%)
Jun 21, 2010 2.723 2.730 2.704 2.708 626,461 +0.00(+0.00%)
Jun 18, 2010 2.708 2.730 2.704 2.708 841,021 -0.01(-0.27%)
Jun 17, 2010 2.719 2.729 2.697 2.715 646,795 +0.00(+0.00%)
Jun 16, 2010 2.671 2.715 2.671 2.715 633,714 +0.00(+0.00%)
Jun 15, 2010 2.689 2.719 2.678 2.715 1,031,613 +0.02(+0.82%)
Jun 14, 2010 2.704 2.715 2.675 2.693 737,528 +0.00(+0.14%)
Jun 11, 2010 2.678 2.704 2.671 2.689 494,709 +0.00(+0.05%)
Jun 10, 2010 2.673 2.688 2.663 2.688 795,661 +0.03(+0.96%)
Jun 09, 2010 2.652 2.670 2.633 2.663 605,622 +0.03(+0.97%)
Jun 08, 2010 2.611 2.637 2.600 2.637 435,077 +0.03(+0.98%)
Jun 07, 2010 2.604 2.626 2.597 2.611 563,736 +0.01(+0.28%)
Jun 04, 2010 2.604 2.648 2.593 2.604 817,908 -0.06(-2.33%)
Jun 03, 2010 2.663 2.667 2.637 2.666 782,678 +0.02(+0.83%)
Jun 02, 2010 2.608 2.644 2.593 2.644 1,120,606 +0.05(+1.83%)
Jun 01, 2010 2.604 2.604 2.590 2.597 631,417 +0.00(+0.00%)
May 28, 2010 2.597 2.597 2.579 2.597 715,126 +0.00(+0.00%)
May 27, 2010 2.553 2.597 2.535 2.597 1,081,273 +0.09(+3.49%)
May 26, 2010 2.531 2.546 2.498 2.509 13,434 +0.01(+0.44%)
May 25, 2010 2.458 2.498 2.407 2.498 1,404,669 -0.02(-0.72%)
May 24, 2010 2.506 2.542 2.498 2.517 859,544 +0.01(+0.44%)
May 21, 2010 2.425 2.520 2.374 2.506 1,311,986 +0.03(+1.18%)
May 20, 2010 2.480 2.493 2.469 2.476 1,553,680 -0.09(-3.55%)
May 19, 2010 2.590 2.608 2.498 2.568 1,315,114 -0.04(-1.54%)
May 18, 2010 2.615 2.633 2.582 2.608 1,092,138 +0.01(+0.28%)
May 17, 2010 2.641 2.648 2.560 2.600 1,068,463 -0.05(-1.93%)
May 14, 2010 2.652 2.695 2.644 2.652 859,827 -0.04(-1.49%)
May 13, 2010 2.732 2.732 2.684 2.692 704,570 -0.02(-0.81%)
May 12, 2010 2.699 2.732 2.690 2.714 766,469 +0.03(+1.00%)
May 11, 2010 2.668 2.692 2.668 2.687 961,064 +0.04(+1.50%)
May 10, 2010 2.647 2.661 2.636 2.647 1,484,771 +0.07(+2.52%)
May 07, 2010 2.563 2.582 2.444 2.582 2,416,778 +0.07(+2.89%)
May 06, 2010 2.509 2.712 2.241 2.509 828 -0.20(-7.35%)
May 05, 2010 2.774 2.777 2.708 2.708 1,470,818 -0.11(-3.98%)
May 04, 2010 2.849 2.849 2.813 2.821 594,521 -0.03(-1.02%)
May 03, 2010 2.868 2.868 2.831 2.849 892,070 +0.01(+0.38%)
Apr 30, 2010 2.846 2.860 2.839 2.839 437,402 -0.01(-0.38%)
Apr 29, 2010 2.831 2.853 2.828 2.849 443,177 +0.02(+0.64%)
Apr 28, 2010 2.846 2.849 2.821 2.831 580,904 +0.00(+0.00%)
Apr 27, 2010 2.860 2.864 2.821 2.831 565,620 -0.02(-0.76%)
Apr 26, 2010 2.857 2.871 2.846 2.853 622,399 +0.00(+0.00%)
Apr 23, 2010 2.842 2.853 2.824 2.853 521,234 +0.02(+0.64%)
Apr 22, 2010 2.835 2.835 2.821 2.835 472,528 +0.01(+0.26%)
Apr 21, 2010 2.824 2.831 2.817 2.828 406,221 +0.00(+0.00%)
Apr 20, 2010 2.824 2.831 2.806 2.828 840,392 +0.02(+0.64%)
Apr 19, 2010 2.817 2.831 2.792 2.810 803,093 -0.04(-1.40%)
Apr 16, 2010 2.849 2.849 2.813 2.849 508,021 +0.00(+0.13%)
Apr 15, 2010 2.842 2.864 2.842 2.846 586,785 -0.01(-0.25%)
Apr 14, 2010 2.849 2.860 2.839 2.853 728,895 -0.00(-0.13%)
Apr 13, 2010 2.849 2.860 2.824 2.857 629,318 +0.02(+0.56%)
Apr 12, 2010 2.862 2.866 2.830 2.841 1,002,873 -0.02(-0.63%)
Apr 09, 2010 2.866 2.866 2.834 2.859 721,536 +0.01(+0.38%)
Apr 08, 2010 2.855 2.855 2.830 2.848 647,600 -0.01(-0.50%)
Apr 07, 2010 2.859 2.866 2.834 2.862 667,028 -0.00(-0.13%)
Apr 06, 2010 2.844 2.870 2.841 2.866 925,879 +0.02(+0.63%)
Apr 05, 2010 2.844 2.870 2.834 2.848 877,803 +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.