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 (%)
Jul 31, 2008 3.326 3.344 3.295 3.309 473,303 -0.04(-1.05%)
Jul 30, 2008 3.284 3.344 3.273 3.344 765,074 +0.06(+1.93%)
Jul 29, 2008 3.280 3.305 3.238 3.280 592,445 +0.06(+1.86%)
Jul 28, 2008 3.309 3.309 3.196 3.221 552,028 -0.04(-1.29%)
Jul 25, 2008 3.273 3.291 3.214 3.263 454,155 -0.01(-0.32%)
Jul 24, 2008 3.340 3.354 3.256 3.273 686,045 +0.00(+0.00%)
Jul 23, 2008 3.280 3.316 3.231 3.273 691,625 +0.01(+0.32%)
Jul 22, 2008 3.150 3.266 3.133 3.263 870,661 +0.08(+2.54%)
Jul 21, 2008 3.097 3.193 3.097 3.182 942,939 +0.08(+2.73%)
Jul 18, 2008 3.122 3.161 3.076 3.097 972,472 -0.07(-2.33%)
Jul 17, 2008 3.009 3.171 3.006 3.171 1,721,253 +0.15(+4.89%)
Jul 16, 2008 2.742 3.048 2.675 3.024 1,612,853 +0.24(+8.60%)
Jul 15, 2008 2.816 2.893 2.647 2.784 2,662,587 -0.15(-5.16%)
Jul 14, 2008 3.242 3.290 2.858 2.936 2,009,125 -0.34(-10.51%)
Jul 11, 2008 3.210 3.288 3.150 3.280 645,546 -0.07(-2.20%)
Jul 10, 2008 3.312 3.432 3.312 3.354 657,606 -0.07(-2.16%)
Jul 09, 2008 3.379 3.432 3.376 3.428 540,817 +0.03(+0.83%)
Jul 08, 2008 3.242 3.414 3.129 3.400 1,444,355 +0.08(+2.33%)
Jul 07, 2008 3.432 3.432 3.309 3.323 615,065 -0.08(-2.38%)
Jul 04, 2008 3.421 3.442 3.365 3.404 616,508 +0.00(+0.00%)
Jul 03, 2008 3.421 3.442 3.365 3.404 616,508 -0.07(-2.03%)
Jul 02, 2008 3.566 3.618 3.467 3.474 692,684 -0.07(-1.89%)
Jul 01, 2008 3.569 3.569 3.520 3.541 667,862 +0.01(+0.40%)
Jun 30, 2008 3.604 3.622 3.527 3.527 649,347 -0.06(-1.67%)
Jun 27, 2008 3.583 3.611 3.537 3.587 619,804 +0.00(+0.00%)
Jun 26, 2008 3.643 3.668 3.527 3.587 749,576 -0.06(-1.74%)
Jun 25, 2008 3.587 3.650 3.576 3.650 454,822 +0.08(+2.34%)
Jun 24, 2008 3.615 3.640 3.562 3.567 592,115 -0.05(-1.43%)
Jun 23, 2008 3.594 3.685 3.594 3.618 698,818 +0.02(+0.69%)
Jun 20, 2008 3.678 3.678 3.576 3.594 629,264 -0.08(-2.20%)
Jun 19, 2008 3.713 3.727 3.664 3.675 302,310 -0.04(-1.14%)
Jun 18, 2008 3.766 3.773 3.696 3.717 372,705 -0.03(-0.75%)
Jun 17, 2008 3.696 3.752 3.689 3.745 438,299 +0.04(+1.14%)
Jun 16, 2008 3.692 3.713 3.675 3.703 389,987 +0.01(+0.29%)
Jun 13, 2008 3.706 3.749 3.678 3.692 451,660 -0.02(-0.57%)
Jun 12, 2008 3.587 3.752 3.587 3.713 416,309 -0.02(-0.47%)
Jun 11, 2008 3.812 3.812 3.731 3.731 681,403 -0.12(-3.20%)
Jun 10, 2008 3.872 3.884 3.854 3.854 456,530 -0.05(-1.35%)
Jun 09, 2008 3.921 3.946 3.882 3.907 398,883 -0.03(-0.80%)
Jun 06, 2008 3.921 3.942 3.893 3.939 418,355 -0.01(-0.36%)
Jun 05, 2008 3.896 3.953 3.893 3.953 661,555 +0.05(+1.35%)
Jun 04, 2008 3.928 3.935 3.882 3.900 426,438 -0.04(-1.07%)
Jun 03, 2008 3.974 3.984 3.932 3.942 495,943 -0.02(-0.44%)
Jun 02, 2008 3.995 3.995 3.960 3.960 474,400 -0.00(-0.09%)
May 30, 2008 3.963 3.977 3.942 3.963 591,035 +0.00(+0.00%)
May 29, 2008 3.942 3.984 3.935 3.963 516,649 +0.01(+0.27%)
May 28, 2008 4.006 4.016 3.928 3.953 461,587 -0.02(-0.62%)
May 27, 2008 3.904 3.984 3.900 3.977 561,267 +0.09(+2.26%)
May 26, 2008 3.911 3.918 3.889 3.889 0 +0.00(+0.00%)
May 23, 2008 3.911 3.918 3.889 3.889 472,499 -0.04(-0.90%)
May 22, 2008 3.960 3.963 3.907 3.925 503,381 -0.02(-0.62%)
May 21, 2008 3.967 3.977 3.942 3.949 397,033 -0.03(-0.71%)
May 20, 2008 3.977 3.981 3.942 3.977 623,693 -0.01(-0.18%)
May 19, 2008 3.995 4.016 3.981 3.984 493,003 -0.03(-0.79%)
May 16, 2008 4.013 4.023 4.009 4.016 461,825 -0.01(-0.17%)
May 15, 2008 3.988 4.023 3.977 4.023 636,228 +0.00(+0.00%)
May 14, 2008 4.020 4.037 4.009 4.023 368,441 -0.01(-0.17%)
May 13, 2008 4.051 4.051 3.967 4.030 619,926 -0.06(-1.46%)
May 12, 2008 4.129 4.136 4.062 4.090 601,385 -0.04(-0.85%)
May 09, 2008 3.984 4.136 3.978 4.125 268,013 +0.14(+3.53%)
May 08, 2008 3.939 3.984 3.932 3.984 422,338 +0.04(+0.89%)
May 07, 2008 3.970 3.970 3.928 3.949 353,173 -0.01(-0.27%)
May 06, 2008 4.044 4.044 3.939 3.960 627,528 -0.08(-2.09%)
May 05, 2008 4.065 4.096 4.041 4.044 395,848 -0.04(-0.95%)
May 02, 2008 4.051 4.083 4.051 4.083 451,885 +0.04(+0.87%)
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.