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 )

N/A 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 (%)
Oct 30, 2009 2.436 2.436 2.384 2.422 966,757 +0.00(+0.00%)
Oct 29, 2009 2.401 2.489 2.401 2.422 915,443 +0.02(+1.03%)
Oct 28, 2009 2.489 2.489 2.394 2.398 1,109,451 -0.08(-3.13%)
Oct 27, 2009 2.475 2.503 2.465 2.475 843,870 +0.01(+0.43%)
Oct 26, 2009 2.500 2.510 2.465 2.465 895,726 -0.03(-1.13%)
Oct 23, 2009 2.493 2.496 2.479 2.493 696,601 +0.04(+1.43%)
Oct 22, 2009 2.451 2.482 2.436 2.458 1,097,377 +0.00(+0.00%)
Oct 21, 2009 2.510 2.528 2.458 2.458 1,002,850 -0.05(-1.97%)
Oct 20, 2009 2.500 2.528 2.500 2.507 776,285 +0.02(+0.71%)
Oct 19, 2009 2.489 2.514 2.489 2.489 677,058 -0.00(-0.14%)
Oct 16, 2009 2.482 2.507 2.461 2.493 694,670 +0.01(+0.43%)
Oct 15, 2009 2.503 2.517 2.479 2.482 790,171 -0.05(-1.81%)
Oct 14, 2009 2.528 2.542 2.479 2.528 824,696 +0.00(+0.14%)
Oct 13, 2009 2.539 2.546 2.517 2.524 630,237 -0.03(-1.10%)
Oct 12, 2009 2.539 2.553 2.524 2.553 551,314 +0.01(+0.56%)
Oct 09, 2009 2.510 2.546 2.510 2.539 884,780 +0.03(+1.26%)
Oct 08, 2009 2.532 2.542 2.507 2.507 797,661 -0.01(-0.56%)
Oct 07, 2009 2.517 2.531 2.503 2.521 798,464 +0.01(+0.28%)
Oct 06, 2009 2.517 2.535 2.504 2.514 858,037 +0.00(+0.00%)
Oct 05, 2009 2.542 2.546 2.510 2.514 861,360 -0.03(-1.11%)
Oct 02, 2009 2.521 2.546 2.517 2.542 1,026,628 -0.02(-0.69%)
Oct 01, 2009 2.549 2.567 2.524 2.560 833,504 +0.01(+0.41%)
Sep 30, 2009 2.539 2.549 2.524 2.549 742,799 +0.02(+0.70%)
Sep 29, 2009 2.524 2.535 2.507 2.532 736,812 +0.02(+0.99%)
Sep 28, 2009 2.479 2.521 2.479 2.507 504,408 +0.02(+0.98%)
Sep 25, 2009 2.454 2.500 2.443 2.482 996,653 +0.03(+1.29%)
Sep 24, 2009 2.451 2.465 2.433 2.451 865,961 -0.00(-0.14%)
Sep 23, 2009 2.436 2.461 2.422 2.454 794,036 +0.04(+1.46%)
Sep 22, 2009 2.377 2.429 2.370 2.419 1,011,535 +0.05(+1.93%)
Sep 21, 2009 2.370 2.384 2.366 2.373 618,504 +0.01(+0.30%)
Sep 18, 2009 2.363 2.377 2.359 2.366 576,924 +0.01(+0.30%)
Sep 17, 2009 2.359 2.370 2.352 2.359 860,437 +0.00(+0.15%)
Sep 16, 2009 2.359 2.377 2.352 2.355 650,837 +0.01(+0.45%)
Sep 15, 2009 2.331 2.352 2.327 2.345 589,733 +0.01(+0.48%)
Sep 14, 2009 2.324 2.334 2.317 2.334 629,169 +0.00(+0.12%)
Sep 11, 2009 2.331 2.341 2.324 2.331 462,331 -0.00(-0.15%)
Sep 10, 2009 2.320 2.345 2.316 2.334 870,855 +0.02(+0.76%)
Sep 09, 2009 2.289 2.320 2.278 2.317 880,824 +0.01(+0.61%)
Sep 08, 2009 2.324 2.324 2.299 2.303 902,583 +0.00(+0.00%)
Sep 04, 2009 2.306 2.324 2.299 2.303 763,300 +0.00(+0.00%)
Sep 03, 2009 2.317 2.324 2.296 2.303 1,075,056 -0.00(-0.15%)
Sep 02, 2009 2.306 2.324 2.292 2.306 1,329,775 -0.02(-0.74%)
Sep 01, 2009 2.465 2.465 2.317 2.323 1,777,556 -0.10(-4.08%)
Aug 31, 2009 2.454 2.464 2.405 2.422 658,375 -0.05(-1.85%)
Aug 28, 2009 2.461 2.472 2.443 2.468 545,838 +0.02(+0.86%)
Aug 27, 2009 2.443 2.472 2.415 2.447 661,800 +0.01(+0.43%)
Aug 26, 2009 2.394 2.454 2.384 2.436 972,244 +0.05(+1.91%)
Aug 25, 2009 2.366 2.405 2.363 2.391 785,658 +0.05(+1.95%)
Aug 24, 2009 2.394 2.394 2.338 2.345 839,014 -0.02(-1.04%)
Aug 21, 2009 2.419 2.436 2.363 2.370 951,317 -0.02(-1.03%)
Aug 20, 2009 2.479 2.493 2.366 2.394 987,987 -0.07(-2.84%)
Aug 19, 2009 2.454 2.472 2.433 2.464 518,302 +0.01(+0.27%)
Aug 18, 2009 2.458 2.465 2.451 2.458 539,479 +0.02(+0.73%)
Aug 17, 2009 2.443 2.461 2.422 2.440 582,218 -0.06(-2.54%)
Aug 14, 2009 2.507 2.510 2.451 2.503 656,267 -0.00(-0.14%)
Aug 13, 2009 2.479 2.507 2.463 2.507 608,674 +0.02(+0.85%)
Aug 12, 2009 2.482 2.507 2.454 2.486 645,330 -0.01(-0.29%)
Aug 11, 2009 2.514 2.517 2.482 2.493 890,892 -0.03(-1.12%)
Aug 10, 2009 2.493 2.532 2.482 2.521 567,034 +0.02(+0.99%)
Aug 07, 2009 2.440 2.500 2.440 2.496 599,901 +0.07(+2.90%)
Aug 06, 2009 2.429 2.458 2.398 2.426 702,259 +0.01(+0.44%)
Aug 05, 2009 2.454 2.454 2.366 2.415 1,039,238 -0.04(-1.44%)
Aug 04, 2009 2.465 2.514 2.419 2.451 1,009,041 -0.02(-0.71%)
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.