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 (%)
Apr 30, 2009 1.637 1.651 1.602 1.602 854,933 -0.02(-1.09%)
Apr 29, 2009 1.626 1.647 1.616 1.619 978,821 -0.01(-0.86%)
Apr 28, 2009 1.612 1.640 1.602 1.633 925,884 +0.02(+1.09%)
Apr 27, 2009 1.591 1.626 1.577 1.616 593,263 +0.01(+0.66%)
Apr 24, 2009 1.602 1.637 1.602 1.605 993,441 +0.00(+0.00%)
Apr 23, 2009 1.594 1.651 1.587 1.605 1,114,085 +0.02(+1.11%)
Apr 22, 2009 1.535 1.612 1.535 1.587 726,174 -0.00(-0.22%)
Apr 21, 2009 1.499 1.623 1.489 1.591 907,858 +0.09(+5.85%)
Apr 20, 2009 1.630 1.640 1.503 1.503 1,598,873 -0.16(-9.53%)
Apr 17, 2009 1.661 1.693 1.661 1.661 605,993 -0.00(-0.21%)
Apr 16, 2009 1.665 1.679 1.637 1.665 503,873 +0.01(+0.85%)
Apr 15, 2009 1.647 1.658 1.623 1.651 514,842 +0.01(+0.64%)
Apr 14, 2009 1.668 1.668 1.623 1.640 518,015 -0.02(-1.27%)
Apr 13, 2009 1.584 1.668 1.584 1.661 748,138 +0.04(+2.16%)
Apr 09, 2009 1.549 1.637 1.549 1.626 936,067 +0.12(+8.20%)
Apr 08, 2009 1.492 1.510 1.468 1.503 428,338 +0.04(+2.40%)
Apr 07, 2009 1.478 1.489 1.464 1.468 316,771 -0.03(-1.88%)
Apr 06, 2009 1.478 1.514 1.475 1.496 694,946 -0.01(-0.93%)
Apr 03, 2009 1.542 1.563 1.482 1.510 963,900 -0.01(-0.46%)
Apr 02, 2009 1.514 1.570 1.505 1.517 975,384 +0.07(+5.12%)
Apr 01, 2009 1.419 1.496 1.397 1.443 888,735 +0.04(+2.50%)
Mar 31, 2009 1.362 1.411 1.355 1.408 721,444 +0.09(+6.67%)
Mar 30, 2009 1.394 1.394 1.295 1.320 692,596 -0.10(-7.18%)
Mar 26, 2009 1.443 1.475 1.415 1.422 900,989 -0.01(-0.98%)
Mar 25, 2009 1.394 1.447 1.394 1.436 1,213,902 +0.05(+3.55%)
Mar 24, 2009 1.366 1.422 1.345 1.387 1,075,996 +0.01(+1.03%)
Mar 23, 2009 1.355 1.373 1.352 1.373 1,057,646 +0.12(+9.24%)
Mar 20, 2009 1.348 1.348 1.250 1.257 697,932 -0.09(-6.79%)
Mar 19, 2009 1.352 1.397 1.331 1.348 851,611 +0.03(+2.41%)
Mar 18, 2009 1.285 1.366 1.250 1.316 675,459 +0.04(+2.75%)
Mar 17, 2009 1.253 1.302 1.253 1.281 861,870 +0.01(+0.83%)
Mar 16, 2009 1.225 1.362 1.225 1.271 1,033,343 +0.04(+3.44%)
Mar 13, 2009 1.200 1.250 1.190 1.228 0 +0.05(+4.49%)
Mar 12, 2009 1.112 1.176 1.112 1.176 1,018,968 +0.06(+5.03%)
Mar 11, 2009 1.123 1.232 1.091 1.119 1,141,922 -0.03(-2.75%)
Mar 10, 2009 0.9539 1.151 0.9539 1.151 1,609,566 +0.19(+20.22%)
Mar 09, 2009 0.9504 0.9856 0.9257 0.9574 1,375,949 -0.03(-2.86%)
Mar 06, 2009 1.010 1.056 0.9504 0.9856 0 -0.08(-7.86%)
Mar 05, 2009 1.123 1.127 1.014 1.070 1,182,932 -0.14(-11.67%)
Mar 04, 2009 1.091 1.246 1.091 1.211 1,619,942 +0.00(+0.29%)
Mar 02, 2009 1.331 1.331 1.162 1.207 2,431,305 -0.13(-9.74%)
Feb 27, 2009 1.309 1.362 1.288 1.338 0 -0.04(-2.81%)
Feb 26, 2009 1.366 1.433 1.366 1.376 877,238 +0.02(+1.56%)
Feb 25, 2009 1.380 1.380 1.271 1.355 981,767 +0.03(+2.39%)
Feb 24, 2009 1.126 1.341 1.091 1.323 1,623,283 +0.17(+14.95%)
Feb 23, 2009 1.302 1.320 1.144 1.151 1,253,657 -0.17(-12.77%)
Feb 20, 2009 1.260 1.320 1.147 1.320 2,196,738 -0.03(-2.09%)
Feb 19, 2009 1.433 1.457 1.334 1.348 1,117,821 -0.08(-5.67%)
Feb 18, 2009 1.471 1.475 1.369 1.429 1,233,741 -0.04(-2.40%)
Feb 17, 2009 1.570 1.587 1.464 1.464 1,095,948 -0.18(-11.11%)
Feb 13, 2009 1.700 1.714 1.647 1.647 514,808 -0.04(-2.50%)
Feb 12, 2009 1.690 1.707 1.640 1.690 650,910 -0.04(-2.24%)
Feb 11, 2009 1.763 1.778 1.711 1.728 668,857 -0.06(-3.35%)
Feb 10, 2009 1.767 1.805 1.760 1.788 584,879 -0.00(-0.20%)
Feb 09, 2009 1.799 1.848 1.788 1.792 1,011,948 -0.02(-0.97%)
Feb 06, 2009 1.767 1.820 1.753 1.809 556,633 +0.04(+2.39%)
Feb 05, 2009 1.707 1.781 1.675 1.767 812,718 +0.01(+0.60%)
Feb 04, 2009 1.795 1.851 1.707 1.756 1,389,978 -0.06(-3.48%)
Feb 03, 2009 1.901 1.950 1.813 1.820 1,048,986 -0.04(-2.27%)
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.