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 30, 2008 2.003 2.201 1.905 2.095 1,397,199 +0.09(+4.57%)
Sep 29, 2008 2.359 2.359 1.866 2.003 1,869,164 -0.46(-18.60%)
Sep 26, 2008 2.289 2.465 2.265 2.461 0 +0.05(+2.19%)
Sep 25, 2008 2.257 2.570 2.257 2.408 1,254,084 +0.08(+3.32%)
Sep 24, 2008 2.158 2.472 2.148 2.331 1,451,270 +0.10(+4.42%)
Sep 23, 2008 2.253 2.408 2.141 2.232 1,403,234 -0.10(-4.08%)
Sep 22, 2008 2.408 2.451 2.271 2.327 1,508,920 -0.19(-7.68%)
Sep 19, 2008 2.729 2.743 2.389 2.521 0 +0.31(+14.01%)
Sep 18, 2008 1.803 2.289 1.803 2.211 3,904,581 +0.31(+16.08%)
Sep 17, 2008 2.380 2.380 1.799 1.905 4,801,271 -0.56(-22.71%)
Sep 16, 2008 2.253 2.605 2.250 2.465 4,032,418 -0.10(-3.98%)
Sep 15, 2008 2.662 2.693 2.527 2.567 1,257,103 -0.24(-8.42%)
Sep 12, 2008 2.750 2.841 2.746 2.803 1,201,047 -0.05(-1.61%)
Sep 11, 2008 2.912 2.915 2.824 2.848 1,323,405 -0.14(-4.71%)
Sep 10, 2008 3.010 3.070 2.947 2.989 1,217,869 -0.06(-1.85%)
Sep 09, 2008 3.257 3.257 3.024 3.046 1,203,785 -0.23(-6.99%)
Sep 08, 2008 3.345 3.369 3.264 3.274 505,050 -0.02(-0.53%)
Sep 05, 2008 3.274 3.313 3.236 3.292 0 +0.01(+0.43%)
Sep 04, 2008 3.310 3.310 3.253 3.278 480,519 -0.08(-2.31%)
Sep 03, 2008 3.310 3.373 3.306 3.355 533,378 +0.05(+1.38%)
Sep 02, 2008 3.398 3.398 3.296 3.310 696,115 -0.02(-0.63%)
Aug 29, 2008 3.292 3.331 3.274 3.331 426,425 +0.06(+1.72%)
Aug 28, 2008 3.190 3.281 3.190 3.274 787,649 +0.09(+2.76%)
Aug 27, 2008 3.211 3.222 3.179 3.186 480,145 -0.02(-0.66%)
Aug 26, 2008 3.172 3.211 3.169 3.208 544,384 +0.00(+0.11%)
Aug 25, 2008 3.193 3.222 3.169 3.204 583,703 -0.04(-1.09%)
Aug 22, 2008 3.186 3.243 3.181 3.239 596,348 +0.07(+2.22%)
Aug 21, 2008 3.197 3.197 3.137 3.169 489,085 -0.02(-0.55%)
Aug 20, 2008 3.190 3.243 3.169 3.186 685,422 -0.02(-0.77%)
Aug 19, 2008 3.239 3.255 3.186 3.211 453,643 -0.06(-1.94%)
Aug 18, 2008 3.310 3.310 3.250 3.274 457,704 -0.05(-1.59%)
Aug 15, 2008 3.341 3.345 3.296 3.327 0 -0.01(-0.32%)
Aug 14, 2008 3.274 3.338 3.267 3.338 389,895 +0.04(+1.28%)
Aug 13, 2008 3.341 3.348 3.253 3.296 534,335 -0.08(-2.30%)
Aug 12, 2008 3.317 3.408 3.317 3.373 450,618 +0.00(+0.15%)
Aug 11, 2008 3.352 3.377 3.331 3.368 390,500 +0.04(+1.12%)
Aug 08, 2008 3.239 3.338 3.239 3.331 520,495 +0.09(+2.83%)
Aug 07, 2008 3.310 3.310 3.239 3.239 479,673 -0.07(-2.13%)
Aug 06, 2008 3.369 3.369 3.292 3.310 428,575 -0.05(-1.57%)
Aug 05, 2008 3.334 3.408 3.331 3.362 842,731 +0.03(+0.95%)
Aug 04, 2008 3.415 3.415 3.320 3.331 507,203 +0.01(+0.32%)
Aug 01, 2008 3.362 3.362 3.292 3.320 454,520 +0.01(+0.32%)
Jul 31, 2008 3.327 3.345 3.296 3.310 473,163 -0.04(-1.05%)
Jul 30, 2008 3.285 3.345 3.274 3.345 764,848 +0.06(+1.93%)
Jul 29, 2008 3.281 3.306 3.239 3.281 592,270 +0.06(+1.86%)
Jul 28, 2008 3.310 3.310 3.197 3.222 551,865 -0.04(-1.29%)
Jul 25, 2008 3.274 3.292 3.215 3.264 454,021 -0.01(-0.32%)
Jul 24, 2008 3.341 3.355 3.257 3.274 685,842 +0.00(+0.00%)
Jul 23, 2008 3.281 3.317 3.232 3.274 691,420 +0.01(+0.32%)
Jul 22, 2008 3.151 3.267 3.134 3.264 870,403 +0.08(+2.54%)
Jul 21, 2008 3.098 3.193 3.098 3.183 942,661 +0.08(+2.73%)
Jul 18, 2008 3.123 3.162 3.077 3.098 972,184 -0.07(-2.33%)
Jul 17, 2008 3.010 3.172 3.007 3.172 1,720,744 +0.15(+4.89%)
Jul 16, 2008 2.743 3.049 2.676 3.024 1,612,377 +0.24(+8.60%)
Jul 15, 2008 2.817 2.894 2.648 2.785 2,661,801 -0.15(-5.16%)
Jul 14, 2008 3.243 3.291 2.859 2.936 2,008,532 -0.35(-10.51%)
Jul 11, 2008 3.211 3.289 3.151 3.281 645,355 -0.07(-2.20%)
Jul 10, 2008 3.313 3.433 3.313 3.355 657,412 -0.07(-2.16%)
Jul 09, 2008 3.380 3.433 3.377 3.429 540,658 +0.03(+0.83%)
Jul 08, 2008 3.243 3.415 3.130 3.401 1,443,928 +0.08(+2.33%)
Jul 07, 2008 3.433 3.433 3.310 3.324 614,883 -0.08(-2.38%)
Jul 04, 2008 3.422 3.443 3.366 3.405 616,326 +0.00(+0.00%)
Jul 03, 2008 3.422 3.443 3.366 3.405 616,326 -0.07(-2.03%)
Jul 02, 2008 3.567 3.619 3.468 3.475 692,480 -0.07(-1.89%)
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.