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, 2010 3.059 3.085 3.048 3.085 586,508 +0.03(+0.98%)
Aug 30, 2010 3.073 3.073 3.040 3.055 462,938 -0.02(-0.61%)
Aug 27, 2010 3.073 3.073 3.040 3.073 824,923 +0.03(+1.10%)
Aug 26, 2010 3.077 3.092 3.029 3.040 767,017 -0.04(-1.45%)
Aug 25, 2010 3.085 3.107 3.062 3.085 803,958 +0.00(+0.12%)
Aug 24, 2010 3.085 3.085 3.032 3.081 1,160,003 -0.01(-0.48%)
Aug 23, 2010 3.111 3.114 3.081 3.096 821,382 +0.00(+0.12%)
Aug 20, 2010 3.077 3.107 3.066 3.092 1,271,235 +0.01(+0.48%)
Aug 19, 2010 3.081 3.088 3.059 3.077 623,457 -0.01(-0.36%)
Aug 18, 2010 3.073 3.088 3.047 3.088 728,065 +0.03(+0.97%)
Aug 17, 2010 3.051 3.079 3.040 3.059 922,192 -0.00(-0.12%)
Aug 16, 2010 3.040 3.070 3.025 3.062 838,414 +0.03(+1.11%)
Aug 13, 2010 3.029 3.051 3.018 3.029 665,888 +0.00(+0.12%)
Aug 12, 2010 2.988 3.029 2.980 3.025 719,913 +0.02(+0.62%)
Aug 11, 2010 3.018 3.032 3.006 3.006 845,858 -0.06(-2.02%)
Aug 10, 2010 3.061 3.079 3.049 3.068 911,859 +0.00(+0.00%)
Aug 09, 2010 3.061 3.079 3.061 3.068 609,999 +0.01(+0.36%)
Aug 06, 2010 3.057 3.057 3.024 3.057 680,332 +0.03(+1.10%)
Aug 05, 2010 3.031 3.035 2.998 3.024 791,270 +0.01(+0.37%)
Aug 04, 2010 3.013 3.016 3.002 3.013 698,505 -0.00(-0.12%)
Aug 03, 2010 3.005 3.016 2.972 3.016 762,422 +0.02(+0.74%)
Aug 02, 2010 3.016 3.016 2.987 2.994 915,228 +0.02(+0.62%)
Jul 30, 2010 2.976 2.976 2.942 2.976 627,780 +0.02(+0.75%)
Jul 29, 2010 2.950 2.953 2.939 2.953 443,215 +0.00(+0.13%)
Jul 28, 2010 2.946 2.961 2.935 2.950 665,229 +0.00(+0.13%)
Jul 27, 2010 2.953 2.957 2.924 2.946 792,840 -0.01(-0.25%)
Jul 26, 2010 2.939 2.968 2.939 2.953 801,173 +0.01(+0.50%)
Jul 23, 2010 2.920 2.942 2.913 2.939 587,905 +0.01(+0.51%)
Jul 22, 2010 2.905 2.924 2.905 2.924 727,972 +0.02(+0.77%)
Jul 21, 2010 2.883 2.905 2.876 2.902 949,721 +0.01(+0.51%)
Jul 20, 2010 2.813 2.891 2.813 2.887 776,034 +0.06(+1.96%)
Jul 19, 2010 2.824 2.831 2.813 2.831 458,287 +0.02(+0.66%)
Jul 16, 2010 2.813 2.831 2.802 2.813 519,439 -0.01(-0.26%)
Jul 15, 2010 2.824 2.832 2.787 2.820 653,227 -0.01(-0.52%)
Jul 14, 2010 2.839 2.857 2.828 2.835 748,193 -0.02(-0.78%)
Jul 13, 2010 2.846 2.868 2.846 2.857 752,417 +0.01(+0.44%)
Jul 12, 2010 2.826 2.848 2.823 2.845 562,969 +0.01(+0.52%)
Jul 09, 2010 2.830 2.848 2.819 2.830 626,728 -0.01(-0.26%)
Jul 08, 2010 2.823 2.837 2.793 2.837 590,118 +0.03(+0.91%)
Jul 07, 2010 2.804 2.812 2.775 2.812 644,792 +0.02(+0.79%)
Jul 06, 2010 2.804 2.812 2.764 2.790 735,082 +0.00(+0.13%)
Jul 02, 2010 2.786 2.786 2.738 2.786 461,722 +0.04(+1.47%)
Jul 01, 2010 2.760 2.782 2.734 2.745 473,299 -0.01(-0.53%)
Jun 30, 2010 2.738 2.760 2.723 2.760 863,396 +0.03(+1.08%)
Jun 29, 2010 2.756 2.756 2.727 2.731 643,731 -0.01(-0.40%)
Jun 25, 2010 2.742 2.742 2.701 2.742 603,222 +0.03(+1.22%)
Jun 24, 2010 2.723 2.734 2.705 2.709 707,639 -0.03(-1.07%)
Jun 23, 2010 2.705 2.738 2.694 2.738 592,542 +0.04(+1.50%)
Jun 22, 2010 2.720 2.720 2.698 2.698 616,957 -0.01(-0.41%)
Jun 21, 2010 2.723 2.731 2.705 2.709 626,276 +0.00(+0.00%)
Jun 18, 2010 2.709 2.731 2.705 2.709 840,772 -0.01(-0.27%)
Jun 17, 2010 2.720 2.730 2.698 2.716 646,604 +0.00(+0.00%)
Jun 16, 2010 2.672 2.716 2.672 2.716 633,527 +0.00(+0.00%)
Jun 15, 2010 2.690 2.720 2.679 2.716 1,031,308 +0.02(+0.82%)
Jun 14, 2010 2.705 2.716 2.676 2.694 737,310 +0.00(+0.14%)
Jun 11, 2010 2.679 2.705 2.672 2.690 494,563 +0.00(+0.05%)
Jun 10, 2010 2.674 2.689 2.663 2.689 795,426 +0.03(+0.96%)
Jun 09, 2010 2.652 2.671 2.634 2.663 605,443 +0.03(+0.97%)
Jun 08, 2010 2.612 2.638 2.601 2.638 434,949 +0.03(+0.98%)
Jun 07, 2010 2.605 2.627 2.598 2.612 563,569 +0.01(+0.28%)
Jun 04, 2010 2.605 2.649 2.594 2.605 817,666 -0.06(-2.33%)
Jun 03, 2010 2.663 2.668 2.638 2.667 782,447 +0.02(+0.83%)
Jun 02, 2010 2.609 2.645 2.594 2.645 1,120,275 +0.05(+1.83%)
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.