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 29, 2011 3.234 3.250 3.234 3.246 467,870 -0.00(-0.12%)
Apr 28, 2011 3.242 3.250 3.234 3.250 597,178 +0.01(+0.24%)
Apr 27, 2011 3.242 3.254 3.222 3.242 874,064 -0.01(-0.24%)
Apr 26, 2011 3.222 3.250 3.222 3.250 713,328 +0.02(+0.61%)
Apr 25, 2011 3.234 3.238 3.222 3.230 515,101 -0.02(-0.60%)
Apr 21, 2011 3.218 3.250 3.210 3.250 621,476 +0.03(+0.85%)
Apr 20, 2011 3.222 3.234 3.207 3.222 860,208 +0.00(+0.00%)
Apr 19, 2011 3.195 3.222 3.195 3.222 412,765 +0.02(+0.74%)
Apr 18, 2011 3.203 3.210 3.183 3.199 570,270 -0.00(-0.12%)
Apr 15, 2011 3.222 3.230 3.199 3.203 739,137 -0.04(-1.09%)
Apr 14, 2011 3.199 3.238 3.191 3.238 493,038 +0.02(+0.73%)
Apr 13, 2011 3.207 3.214 3.195 3.214 362,322 +0.01(+0.31%)
Apr 12, 2011 3.201 3.212 3.177 3.205 529,912 -0.01(-0.36%)
Apr 11, 2011 3.212 3.224 3.201 3.216 651,192 -0.01(-0.24%)
Apr 08, 2011 3.224 3.228 3.208 3.224 468,089 -0.01(-0.24%)
Apr 07, 2011 3.220 3.236 3.220 3.232 507,441 +0.00(+0.00%)
Apr 06, 2011 3.205 3.232 3.205 3.232 779,467 +0.02(+0.61%)
Apr 05, 2011 3.201 3.216 3.193 3.212 609,958 -0.00(-0.12%)
Apr 04, 2011 3.208 3.220 3.201 3.216 574,131 +0.01(+0.24%)
Apr 01, 2011 3.283 3.283 3.208 3.208 523,622 -0.02(-0.72%)
Mar 31, 2011 3.197 3.232 3.197 3.232 623,354 +0.03(+0.85%)
Mar 30, 2011 3.208 3.218 3.201 3.205 547,751 +0.00(+0.00%)
Mar 29, 2011 3.220 3.220 3.201 3.205 555,816 -0.02(-0.49%)
Mar 28, 2011 3.208 3.220 3.197 3.220 663,961 +0.00(+0.00%)
Mar 25, 2011 3.189 3.232 3.189 3.220 675,387 +0.04(+1.23%)
Mar 24, 2011 3.212 3.220 3.181 3.181 637,698 -0.03(-0.97%)
Mar 23, 2011 3.208 3.212 3.189 3.212 549,211 -0.01(-0.24%)
Mar 22, 2011 3.197 3.220 3.193 3.220 431,394 +0.01(+0.24%)
Mar 21, 2011 3.200 3.212 3.189 3.212 582,160 +0.02(+0.49%)
Mar 18, 2011 3.158 3.197 3.154 3.197 494,447 +0.04(+1.24%)
Mar 17, 2011 3.154 3.162 3.138 3.158 455,387 +0.02(+0.62%)
Mar 16, 2011 3.185 3.185 3.138 3.138 506,506 -0.05(-1.47%)
Mar 15, 2011 3.169 3.193 3.166 3.185 715,172 -0.01(-0.24%)
Mar 14, 2011 3.166 3.208 3.162 3.193 515,045 +0.01(+0.24%)
Mar 11, 2011 3.134 3.201 3.134 3.185 415,518 -0.00(-0.06%)
Mar 10, 2011 3.179 3.199 3.168 3.187 667,276 +0.01(+0.24%)
Mar 09, 2011 3.191 3.199 3.175 3.179 457,508 -0.01(-0.24%)
Mar 08, 2011 3.164 3.195 3.164 3.187 555,962 +0.03(+0.86%)
Mar 07, 2011 3.172 3.187 3.140 3.160 757,935 -0.02(-0.49%)
Mar 04, 2011 3.203 3.203 3.160 3.175 1,152,000 -0.03(-0.85%)
Mar 03, 2011 3.160 3.203 3.148 3.203 2,148,087 +0.06(+1.98%)
Mar 02, 2011 3.164 3.199 3.140 3.140 1,746,246 -0.02(-0.61%)
Mar 01, 2011 3.172 3.172 3.148 3.160 1,051,599 +0.01(+0.25%)
Feb 28, 2011 3.129 3.152 3.121 3.152 607,430 +0.02(+0.74%)
Feb 25, 2011 3.102 3.133 3.102 3.129 507,153 +0.03(+0.87%)
Feb 24, 2011 3.106 3.113 3.094 3.102 683,024 -0.01(-0.25%)
Feb 23, 2011 3.094 3.113 3.086 3.109 950,285 +0.01(+0.25%)
Feb 22, 2011 3.125 3.125 3.090 3.102 1,034,318 -0.02(-0.74%)
Feb 18, 2011 3.117 3.133 3.109 3.125 638,894 +0.01(+0.25%)
Feb 17, 2011 3.125 3.133 3.117 3.117 610,925 -0.02(-0.50%)
Feb 16, 2011 3.121 3.144 3.117 3.133 779,461 +0.01(+0.25%)
Feb 15, 2011 3.129 3.133 3.125 3.125 603,066 -0.02(-0.49%)
Feb 14, 2011 3.137 3.152 3.129 3.140 729,342 +0.00(+0.12%)
Feb 11, 2011 3.144 3.148 3.135 3.137 568,100 -0.01(-0.18%)
Feb 10, 2011 3.131 3.142 3.119 3.142 555,328 +0.01(+0.37%)
Feb 09, 2011 3.115 3.135 3.108 3.131 734,439 +0.00(+0.00%)
Feb 08, 2011 3.115 3.131 3.112 3.131 749,570 +0.01(+0.25%)
Feb 07, 2011 3.104 3.127 3.104 3.123 479,143 +0.01(+0.37%)
Feb 04, 2011 3.108 3.112 3.100 3.112 773,286 +0.01(+0.25%)
Feb 03, 2011 3.085 3.108 3.081 3.104 935,671 +0.02(+0.75%)
Feb 02, 2011 3.092 3.092 3.077 3.081 707,472 -0.01(-0.37%)
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.