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, 2014 4.358 4.378 4.358 4.373 460,360 +0.01(+0.23%)
Apr 29, 2014 4.373 4.373 4.363 4.363 492,239 -0.01(-0.23%)
Apr 28, 2014 4.388 4.393 4.373 4.373 468,421 -0.01(-0.23%)
Apr 25, 2014 4.388 4.403 4.373 4.383 485,086 -0.02(-0.56%)
Apr 24, 2014 4.393 4.418 4.383 4.408 522,316 +0.01(+0.22%)
Apr 23, 2014 4.373 4.398 4.373 4.398 445,191 +0.02(+0.45%)
Apr 22, 2014 4.353 4.378 4.353 4.378 415,240 +0.02(+0.45%)
Apr 21, 2014 4.358 4.367 4.348 4.358 840,866 -0.00(-0.11%)
Apr 17, 2014 4.334 4.363 4.363 4.363 509,597 +0.01(+0.34%)
Apr 16, 2014 4.304 4.358 4.304 4.348 557,860 +0.04(+1.03%)
Apr 15, 2014 4.279 4.304 4.274 4.304 702,798 +0.02(+0.58%)
Apr 14, 2014 4.309 4.319 4.279 4.279 886,776 -0.02(-0.46%)
Apr 11, 2014 4.324 4.324 4.299 4.299 581,521 -0.02(-0.40%)
Apr 10, 2014 4.331 4.336 4.306 4.316 522,228 -0.01(-0.34%)
Apr 09, 2014 4.321 4.336 4.319 4.331 490,954 +0.01(+0.23%)
Apr 08, 2014 4.311 4.331 4.311 4.321 501,951 -0.00(-0.11%)
Apr 07, 2014 4.302 4.326 4.302 4.326 366,261 +0.01(+0.34%)
Apr 04, 2014 4.292 4.321 4.292 4.311 620,233 +0.02(+0.46%)
Apr 03, 2014 4.292 4.302 4.287 4.292 552,925 -0.00(-0.11%)
Apr 02, 2014 4.302 4.302 4.287 4.297 460,774 -0.01(-0.23%)
Apr 01, 2014 4.287 4.306 4.282 4.306 525,712 +0.04(+0.92%)
Mar 31, 2014 4.277 4.287 4.267 4.267 582,929 -0.01(-0.23%)
Mar 28, 2014 4.272 4.277 4.267 4.277 544,929 +0.00(+0.11%)
Mar 27, 2014 4.267 4.282 4.267 4.272 449,128 -0.00(-0.11%)
Mar 26, 2014 4.267 4.277 4.262 4.277 376,377 +0.01(+0.35%)
Mar 25, 2014 4.247 4.272 4.243 4.262 557,182 +0.01(+0.35%)
Mar 24, 2014 4.243 4.252 4.243 4.247 633,602 +0.01(+0.23%)
Mar 21, 2014 4.188 4.247 4.184 4.238 840,552 +0.05(+1.17%)
Mar 20, 2014 4.208 4.208 4.188 4.188 389,456 -0.03(-0.70%)
Mar 19, 2014 4.243 4.243 4.208 4.218 497,791 -0.02(-0.46%)
Mar 18, 2014 4.233 4.238 4.223 4.238 871,665 +0.00(+0.00%)
Mar 17, 2014 4.223 4.247 4.214 4.238 723,131 +0.01(+0.35%)
Mar 14, 2014 4.198 4.223 4.198 4.223 428,648 +0.01(+0.35%)
Mar 13, 2014 4.203 4.223 4.193 4.208 1,008,616 +0.01(+0.35%)
Mar 12, 2014 4.193 4.198 4.186 4.193 772,135 +0.01(+0.18%)
Mar 11, 2014 4.176 4.201 4.170 4.186 444,526 +0.02(+0.47%)
Mar 10, 2014 4.171 4.176 4.147 4.166 751,127 -0.01(-0.23%)
Mar 07, 2014 4.215 4.225 4.171 4.176 462,761 -0.03(-0.81%)
Mar 06, 2014 4.210 4.240 4.210 4.210 578,601 +0.00(+0.00%)
Mar 05, 2014 4.215 4.223 4.206 4.210 381,197 -0.01(-0.35%)
Mar 04, 2014 4.215 4.230 4.201 4.225 945,410 +0.03(+0.70%)
Mar 03, 2014 4.206 4.215 4.196 4.196 430,199 -0.01(-0.35%)
Feb 28, 2014 4.191 4.215 4.191 4.210 724,876 +0.00(+0.12%)
Feb 27, 2014 4.176 4.206 4.176 4.206 340,294 +0.03(+0.70%)
Feb 26, 2014 4.176 4.196 4.176 4.176 521,592 -0.01(-0.23%)
Feb 25, 2014 4.176 4.186 4.166 4.186 481,584 +0.00(+0.12%)
Feb 24, 2014 4.166 4.186 4.166 4.181 503,269 +0.01(+0.35%)
Feb 21, 2014 4.166 4.181 4.166 4.166 649,843 -0.00(-0.12%)
Feb 20, 2014 4.171 4.171 4.152 4.171 534,758 +0.02(+0.47%)
Feb 19, 2014 4.142 4.166 4.142 4.152 764,870 +0.00(+0.12%)
Feb 18, 2014 4.142 4.157 4.137 4.147 561,101 +0.00(+0.00%)
Feb 14, 2014 4.123 4.147 4.147 4.147 474,767 +0.01(+0.35%)
Feb 13, 2014 4.108 4.137 4.108 4.132 296,634 +0.01(+0.36%)
Feb 12, 2014 4.113 4.137 4.108 4.118 407,114 -0.00(-0.06%)
Feb 11, 2014 4.130 4.130 4.110 4.120 561,875 +0.00(+0.12%)
Feb 10, 2014 4.115 4.120 4.106 4.115 642,798 +0.01(+0.24%)
Feb 07, 2014 4.091 4.120 4.091 4.106 704,605 +0.01(+0.36%)
Feb 06, 2014 4.081 4.106 4.081 4.091 611,718 +0.00(+0.12%)
Feb 05, 2014 4.091 4.096 4.076 4.086 574,107 -0.00(-0.12%)
Feb 04, 2014 4.042 4.106 4.042 4.091 939,965 +0.04(+0.96%)
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.