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, 2012 4.218 4.223 4.170 4.175 839,827 -0.05(-1.14%)
Sep 27, 2012 4.183 4.223 4.183 4.223 379,305 +0.03(+0.73%)
Sep 26, 2012 4.170 4.192 4.148 4.192 626,106 +0.01(+0.32%)
Sep 25, 2012 4.148 4.183 4.139 4.179 615,613 +0.05(+1.28%)
Sep 24, 2012 4.135 4.139 4.109 4.126 578,742 +0.00(+0.00%)
Sep 21, 2012 4.126 4.153 4.126 4.126 570,438 +0.00(+0.11%)
Sep 20, 2012 4.135 4.153 4.100 4.122 552,029 -0.03(-0.63%)
Sep 19, 2012 4.139 4.148 4.122 4.148 706,364 +0.01(+0.32%)
Sep 18, 2012 4.113 4.139 4.096 4.135 430,457 +0.02(+0.53%)
Sep 17, 2012 4.135 4.135 4.096 4.113 482,166 -0.02(-0.53%)
Sep 14, 2012 4.100 4.139 4.100 4.135 427,377 +0.02(+0.53%)
Sep 13, 2012 4.126 4.126 4.091 4.113 653,015 -0.01(-0.32%)
Sep 12, 2012 4.091 4.126 4.087 4.126 564,271 +0.05(+1.13%)
Sep 11, 2012 4.023 4.080 4.019 4.080 689,694 +0.05(+1.30%)
Sep 10, 2012 4.010 4.041 4.010 4.028 658,693 +0.00(+0.11%)
Sep 07, 2012 3.975 4.054 3.962 4.023 923,681 -0.03(-0.86%)
Sep 06, 2012 4.076 4.085 4.045 4.058 947,051 -0.03(-0.64%)
Sep 05, 2012 4.067 4.085 4.028 4.085 1,912,213 +0.02(+0.54%)
Sep 04, 2012 4.159 4.159 4.063 4.063 573,380 -0.05(-1.17%)
Aug 31, 2012 4.102 4.119 4.098 4.111 430,827 +0.00(+0.11%)
Aug 30, 2012 4.102 4.115 4.089 4.106 394,386 +0.00(+0.00%)
Aug 29, 2012 4.080 4.119 4.080 4.106 458,665 +0.03(+0.86%)
Aug 27, 2012 4.067 4.080 4.058 4.071 422,825 -0.00(-0.11%)
Aug 24, 2012 4.063 4.093 4.050 4.076 505,735 +0.01(+0.21%)
Aug 23, 2012 4.098 4.105 4.058 4.067 412,254 -0.03(-0.64%)
Aug 22, 2012 4.063 4.106 4.045 4.093 613,597 +0.02(+0.43%)
Aug 21, 2012 4.124 4.124 4.076 4.076 527,509 -0.03(-0.64%)
Aug 20, 2012 4.124 4.124 4.102 4.102 520,275 -0.02(-0.53%)
Aug 17, 2012 4.146 4.150 4.115 4.124 436,879 -0.02(-0.42%)
Aug 16, 2012 4.085 4.146 4.080 4.141 544,893 +0.06(+1.50%)
Aug 15, 2012 4.115 4.115 4.080 4.080 483,263 -0.03(-0.64%)
Aug 14, 2012 4.119 4.124 4.093 4.106 538,562 -0.02(-0.42%)
Aug 13, 2012 4.185 4.189 4.115 4.124 663,703 -0.06(-1.51%)
Aug 10, 2012 4.135 4.187 4.126 4.187 783,096 +0.05(+1.15%)
Aug 09, 2012 4.144 4.152 4.113 4.139 455,752 +0.00(+0.00%)
Aug 08, 2012 4.122 4.152 4.105 4.139 408,339 +0.01(+0.21%)
Aug 07, 2012 4.122 4.165 4.109 4.131 445,680 +0.01(+0.32%)
Aug 06, 2012 4.105 4.122 4.087 4.118 539,809 +0.03(+0.64%)
Aug 03, 2012 4.135 4.152 4.092 4.092 356,575 +0.00(+0.11%)
Aug 02, 2012 4.283 4.283 4.087 4.087 718,739 -0.08(-1.98%)
Aug 01, 2012 4.122 4.170 4.053 4.170 753,307 +0.12(+2.89%)
Jul 31, 2012 4.070 4.083 4.044 4.053 475,743 -0.03(-0.74%)
Jul 30, 2012 4.087 4.093 4.061 4.083 399,555 -0.00(-0.11%)
Jul 27, 2012 4.061 4.092 4.053 4.087 453,458 +0.03(+0.75%)
Jul 26, 2012 4.048 4.070 4.040 4.057 593,984 +0.00(+0.11%)
Jul 25, 2012 4.000 4.053 4.000 4.053 671,128 +0.06(+1.41%)
Jul 24, 2012 4.013 4.022 3.996 3.996 604,259 -0.02(-0.60%)
Jul 23, 2012 4.018 4.079 3.992 4.020 685,194 +0.01(+0.28%)
Jul 20, 2012 4.013 4.031 4.000 4.009 589,497 -0.01(-0.32%)
Jul 19, 2012 4.031 4.035 4.009 4.022 839,640 -0.00(-0.11%)
Jul 18, 2012 4.035 4.044 4.018 4.027 691,663 +0.00(+0.00%)
Jul 17, 2012 4.022 4.044 4.013 4.026 544,638 +0.00(+0.11%)
Jul 16, 2012 4.027 4.048 4.018 4.022 727,886 +0.00(+0.00%)
Jul 13, 2012 4.035 4.048 4.009 4.022 661,473 +0.03(+0.65%)
Jul 12, 2012 4.009 4.031 3.992 3.996 651,867 -0.02(-0.43%)
Jul 11, 2012 3.966 4.048 3.966 4.013 852,339 +0.03(+0.82%)
Jul 10, 2012 4.003 4.011 3.981 3.981 747,949 +0.00(+0.00%)
Jul 09, 2012 4.003 4.007 3.968 3.981 710,481 +0.03(+0.76%)
Jul 06, 2012 3.934 3.964 3.925 3.951 660,554 +0.02(+0.44%)
Jul 05, 2012 3.951 3.951 3.916 3.934 823,053 +0.01(+0.22%)
Jul 03, 2012 3.921 3.925 3.903 3.925 354,833 +0.03(+0.66%)
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.