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 (%)
Aug 31, 2007 4.472 4.503 4.436 4.493 395,922 +0.08(+1.92%)
Aug 30, 2007 4.408 4.447 4.373 4.408 428,016 -0.04(-0.95%)
Aug 29, 2007 4.401 4.461 4.401 4.450 449,885 +0.05(+1.12%)
Aug 28, 2007 4.429 4.461 4.384 4.401 545,884 -0.06(-1.42%)
Aug 27, 2007 4.457 4.489 4.426 4.464 490,216 -0.00(-0.08%)
Aug 24, 2007 4.419 4.489 4.412 4.468 468,630 +0.01(+0.32%)
Aug 23, 2007 4.457 4.482 4.401 4.454 600,699 +0.04(+0.96%)
Aug 22, 2007 4.479 4.482 4.373 4.412 707,490 -0.07(-1.49%)
Aug 21, 2007 4.352 4.489 4.299 4.479 723,679 +0.10(+2.17%)
Aug 20, 2007 4.229 4.436 4.130 4.384 1,285,468 +0.19(+4.62%)
Aug 17, 2007 4.112 4.209 3.996 4.190 1,266,723 +0.26(+6.73%)
Aug 16, 2007 3.704 3.926 3.524 3.926 3,534,613 -0.02(-0.45%)
Aug 15, 2007 4.091 4.190 3.908 3.943 1,648,728 -0.29(-6.82%)
Aug 14, 2007 4.225 4.264 4.200 4.232 1,272,972 -0.08(-1.96%)
Aug 13, 2007 4.387 4.433 4.317 4.317 650,686 -0.10(-2.31%)
Aug 10, 2007 4.528 4.528 4.401 4.419 773,667 -0.11(-2.41%)
Aug 09, 2007 4.479 4.700 4.475 4.528 709,194 +0.01(+0.31%)
Aug 08, 2007 4.464 4.538 4.450 4.514 626,261 +0.05(+1.10%)
Aug 07, 2007 4.436 4.486 4.419 4.464 544,747 -0.00(-0.08%)
Aug 06, 2007 4.581 4.584 4.440 4.468 860,860 -0.09(-2.04%)
Aug 03, 2007 4.556 4.584 4.545 4.561 543,895 -0.02(-0.51%)
Aug 02, 2007 4.577 4.612 4.563 4.584 505,553 +0.01(+0.15%)
Aug 01, 2007 4.626 4.644 4.531 4.577 703,514 -0.05(-1.07%)
Jul 31, 2007 4.598 4.686 4.598 4.626 644,722 +0.04(+0.84%)
Jul 30, 2007 4.496 4.588 4.486 4.588 593,883 +0.09(+1.96%)
Jul 27, 2007 4.422 4.530 4.420 4.500 614,900 +0.04(+0.87%)
Jul 26, 2007 4.419 4.468 4.331 4.461 1,130,678 +0.01(+0.16%)
Jul 25, 2007 4.472 4.507 4.447 4.454 1,100,572 -0.03(-0.63%)
Jul 24, 2007 4.591 4.592 4.457 4.482 1,131,530 -0.11(-2.45%)
Jul 23, 2007 4.612 4.630 4.584 4.595 679,088 -0.02(-0.38%)
Jul 20, 2007 4.619 4.637 4.595 4.612 578,262 -0.01(-0.15%)
Jul 19, 2007 4.605 4.630 4.588 4.619 514,073 +0.02(+0.46%)
Jul 18, 2007 4.644 4.644 4.584 4.598 927,321 -0.05(-1.06%)
Jul 17, 2007 4.690 4.693 4.644 4.648 903,747 -0.04(-0.90%)
Jul 16, 2007 4.714 4.736 4.683 4.690 867,393 -0.03(-0.67%)
Jul 13, 2007 4.753 4.764 4.718 4.722 635,633 -0.03(-0.67%)
Jul 12, 2007 4.764 4.788 4.753 4.753 718,283 -0.00(-0.07%)
Jul 11, 2007 4.774 4.785 4.753 4.757 583,658 -0.01(-0.30%)
Jul 10, 2007 4.799 4.817 4.771 4.771 535,375 -0.01(-0.15%)
Jul 09, 2007 4.785 4.810 4.778 4.778 382,573 -0.00(-0.07%)
Jul 06, 2007 4.806 4.817 4.767 4.781 589,906 -0.03(-0.59%)
Jul 05, 2007 4.862 4.919 4.810 4.810 386,265 -0.09(-1.80%)
Jul 03, 2007 4.869 4.926 4.869 4.898 213,866 +0.03(+0.58%)
Jul 02, 2007 4.876 5.035 4.859 4.869 655,515 +0.01(+0.29%)
Jun 29, 2007 4.852 4.866 4.817 4.855 468,346 +0.03(+0.58%)
Jun 28, 2007 4.803 4.905 4.792 4.827 461,530 +0.04(+0.88%)
Jun 27, 2007 4.771 4.831 4.767 4.785 439,092 -0.00(-0.07%)
Jun 26, 2007 4.757 4.810 4.757 4.788 564,913 +0.01(+0.30%)
Jun 25, 2007 4.799 4.817 4.774 4.774 571,445 -0.03(-0.66%)
Jun 22, 2007 4.764 4.810 4.764 4.806 496,748 +0.02(+0.44%)
Jun 21, 2007 4.831 4.834 4.785 4.785 528,842 -0.04(-0.88%)
Jun 20, 2007 4.845 4.873 4.813 4.827 561,221 -0.00(-0.07%)
Jun 19, 2007 4.831 4.869 4.813 4.831 560,653 +0.00(+0.00%)
Jun 18, 2007 4.883 4.922 4.795 4.831 612,628 -0.06(-1.29%)
Jun 15, 2007 4.806 4.933 4.799 4.894 593,599 +0.07(+1.53%)
Jun 14, 2007 4.852 4.912 4.820 4.820 558,380 -0.04(-0.80%)
Jun 13, 2007 4.760 4.869 4.760 4.859 668,296 +0.05(+0.95%)
Jun 12, 2007 4.866 4.866 4.753 4.813 986,965 -0.04(-0.80%)
Jun 11, 2007 4.979 4.979 4.852 4.852 651,539 -0.06(-1.15%)
Jun 08, 2007 4.947 4.971 3.521 4.908 1,529,156 -0.07(-1.48%)
Jun 07, 2007 5.091 5.092 4.933 4.982 952,598 -0.12(-2.41%)
Jun 06, 2007 5.116 5.126 5.105 5.105 466,642 -0.02(-0.34%)
Jun 05, 2007 5.130 5.169 5.119 5.123 660,911 -0.01(-0.14%)
Jun 04, 2007 5.183 5.183 5.130 5.130 485,388 -0.05(-0.95%)
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.