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 (%)
Sep 28, 2007 4.415 4.426 4.384 4.401 523,446 +0.00(+0.00%)
Sep 27, 2007 4.429 4.433 4.373 4.401 691,869 -0.03(-0.64%)
Sep 26, 2007 4.507 4.524 4.426 4.429 751,797 -0.08(-1.72%)
Sep 25, 2007 4.422 4.722 4.422 4.507 720,271 +0.06(+1.35%)
Sep 24, 2007 4.426 4.479 4.401 4.447 503,281 +0.00(+0.00%)
Sep 21, 2007 4.366 4.457 4.365 4.447 501,293 +0.05(+1.04%)
Sep 20, 2007 4.440 4.450 4.401 4.401 572,865 -0.07(-1.57%)
Sep 19, 2007 4.457 4.503 4.408 4.472 1,020,291 +0.01(+0.32%)
Sep 18, 2007 4.320 4.475 4.313 4.457 696,982 +0.14(+3.18%)
Sep 17, 2007 4.401 4.405 4.306 4.320 463,518 -0.09(-2.00%)
Sep 14, 2007 4.401 4.468 4.384 4.408 417,507 -0.01(-0.16%)
Sep 13, 2007 4.454 4.496 4.405 4.415 729,928 -0.07(-1.65%)
Sep 12, 2007 4.542 4.542 4.443 4.489 578,262 -0.06(-1.24%)
Sep 11, 2007 4.535 4.588 4.528 4.545 444,773 -0.01(-0.31%)
Sep 10, 2007 4.514 4.619 4.514 4.560 579,398 +0.01(+0.31%)
Sep 07, 2007 4.429 4.579 4.422 4.545 533,955 +0.05(+1.02%)
Sep 06, 2007 4.517 4.520 4.440 4.500 644,438 -0.02(-0.47%)
Sep 05, 2007 4.538 4.549 4.419 4.521 860,292 -0.06(-1.23%)
Sep 04, 2007 4.510 4.595 4.500 4.577 542,191 +0.08(+1.88%)
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%)
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.