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 28, 2013 4.026 4.049 3.984 4.031 996,993 +0.01(+0.35%)
Jun 27, 2013 3.980 4.021 3.975 4.017 803,588 +0.06(+1.52%)
Jun 26, 2013 3.897 3.966 3.897 3.957 990,677 +0.07(+1.91%)
Jun 25, 2013 3.822 3.906 3.781 3.883 1,518,148 +0.08(+2.19%)
Jun 24, 2013 3.855 3.873 3.702 3.799 3,015,887 -0.12(-2.96%)
Jun 21, 2013 3.906 3.934 3.899 3.915 758,544 +0.02(+0.48%)
Jun 20, 2013 3.971 3.980 3.883 3.897 1,331,425 -0.12(-3.00%)
Jun 19, 2013 4.063 4.072 4.003 4.017 1,095,346 -0.06(-1.36%)
Jun 18, 2013 4.045 4.072 4.021 4.072 1,504,428 +0.03(+0.69%)
Jun 17, 2013 4.031 4.072 4.026 4.045 1,063,073 +0.04(+1.04%)
Jun 14, 2013 4.012 4.021 3.989 4.003 817,347 +0.00(+0.12%)
Jun 13, 2013 3.864 4.008 3.832 3.998 1,841,323 +0.08(+2.13%)
Jun 12, 2013 4.049 4.049 3.901 3.915 1,787,852 -0.11(-2.81%)
Jun 11, 2013 4.038 4.051 3.973 4.028 1,540,453 -0.05(-1.13%)
Jun 10, 2013 4.093 4.116 4.061 4.074 1,102,909 -0.07(-1.66%)
Jun 07, 2013 4.185 4.185 4.143 4.143 812,280 -0.04(-0.99%)
Jun 06, 2013 4.079 4.194 4.070 4.185 1,091,884 +0.10(+2.48%)
Jun 05, 2013 4.061 4.093 4.038 4.084 1,771,369 +0.01(+0.34%)
Jun 04, 2013 4.116 4.120 4.051 4.070 2,252,752 -0.03(-0.78%)
Jun 03, 2013 4.157 4.194 4.074 4.102 1,914,669 -0.08(-1.87%)
May 31, 2013 4.281 4.286 4.153 4.180 1,441,489 -0.10(-2.36%)
May 30, 2013 4.268 4.289 4.256 4.281 841,780 +0.02(+0.43%)
May 29, 2013 4.341 4.341 4.235 4.263 1,481,944 -0.09(-2.01%)
May 28, 2013 4.373 4.383 4.323 4.350 1,202,536 -0.04(-0.94%)
May 24, 2013 4.387 4.401 4.360 4.392 1,091,953 -0.02(-0.42%)
May 23, 2013 4.405 4.442 4.373 4.410 771,811 -0.03(-0.72%)
May 22, 2013 4.465 4.479 4.438 4.442 507,266 -0.03(-0.62%)
May 21, 2013 4.465 4.474 4.456 4.470 411,792 +0.01(+0.21%)
May 20, 2013 4.461 4.484 4.451 4.461 565,440 -0.03(-0.61%)
May 17, 2013 4.470 4.488 4.452 4.488 371,822 +0.01(+0.31%)
May 16, 2013 4.438 4.474 4.438 4.474 412,543 +0.02(+0.52%)
May 15, 2013 4.428 4.465 4.419 4.451 641,275 +0.02(+0.41%)
May 13, 2013 4.474 4.488 4.424 4.433 629,193 -0.05(-1.08%)
May 10, 2013 4.504 4.504 4.472 4.481 395,515 -0.01(-0.20%)
May 09, 2013 4.509 4.518 4.463 4.491 500,000 -0.02(-0.51%)
May 08, 2013 4.500 4.541 4.495 4.513 1,166,713 +0.02(+0.41%)
May 07, 2013 4.440 4.509 4.436 4.495 617,282 +0.05(+1.24%)
May 06, 2013 4.427 4.449 4.427 4.440 511,713 -0.00(-0.10%)
May 03, 2013 4.459 4.459 4.436 4.445 531,503 -0.01(-0.31%)
May 02, 2013 4.445 4.459 4.427 4.459 466,176 +0.03(+0.62%)
May 01, 2013 4.440 4.454 4.405 4.431 463,465 -0.00(-0.10%)
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%)
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.