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 29, 2010 3.154 3.187 3.154 3.187 468,420 +0.02(+0.72%)
Oct 28, 2010 3.180 3.180 3.138 3.165 485,776 -0.00(-0.12%)
Oct 27, 2010 3.199 3.203 3.150 3.169 752,862 -0.03(-1.06%)
Oct 25, 2010 3.225 3.225 3.180 3.203 728,016 +0.00(+0.00%)
Oct 22, 2010 3.195 3.221 3.195 3.203 476,561 +0.00(+0.12%)
Oct 21, 2010 3.191 3.214 3.180 3.199 596,123 +0.02(+0.47%)
Oct 20, 2010 3.161 3.191 3.154 3.184 588,427 +0.04(+1.32%)
Oct 19, 2010 3.191 3.195 3.135 3.142 639,194 -0.05(-1.54%)
Oct 18, 2010 3.218 3.218 3.180 3.191 616,156 -0.01(-0.24%)
Oct 15, 2010 3.218 3.221 3.169 3.199 869,772 -0.02(-0.70%)
Oct 14, 2010 3.236 3.252 3.195 3.221 776,896 -0.03(-0.93%)
Oct 13, 2010 3.240 3.259 3.233 3.252 797,359 -0.00(-0.06%)
Oct 12, 2010 3.223 3.253 3.223 3.253 575,227 +0.03(+0.81%)
Oct 11, 2010 3.227 3.230 3.212 3.227 536,192 -0.01(-0.23%)
Oct 08, 2010 3.235 3.242 3.223 3.235 536,181 -0.01(-0.23%)
Oct 07, 2010 3.220 3.246 3.220 3.242 483,535 +0.02(+0.70%)
Oct 06, 2010 3.235 3.238 3.197 3.220 568,909 -0.01(-0.35%)
Oct 05, 2010 3.227 3.235 3.216 3.231 593,782 +0.02(+0.71%)
Oct 04, 2010 3.227 3.227 3.197 3.208 440,995 -0.01(-0.35%)
Oct 01, 2010 3.220 3.246 3.216 3.220 823,920 -0.01(-0.23%)
Sep 30, 2010 3.216 3.227 3.201 3.227 560,585 +0.02(+0.58%)
Sep 29, 2010 3.193 3.212 3.191 3.208 409,356 +0.00(+0.12%)
Sep 28, 2010 3.193 3.208 3.183 3.205 531,096 +0.01(+0.35%)
Sep 27, 2010 3.216 3.220 3.171 3.193 614,008 -0.02(-0.58%)
Sep 24, 2010 3.242 3.246 3.205 3.212 558,475 -0.03(-0.81%)
Sep 23, 2010 3.208 3.242 3.187 3.238 821,167 +0.03(+0.93%)
Sep 22, 2010 3.212 3.215 3.178 3.208 737,661 +0.00(+0.12%)
Sep 21, 2010 3.186 3.212 3.167 3.205 718,329 +0.03(+0.94%)
Sep 20, 2010 3.130 3.186 3.122 3.175 719,599 +0.06(+1.93%)
Sep 17, 2010 3.115 3.156 3.111 3.115 719,652 -0.06(-1.78%)
Sep 15, 2010 3.182 3.193 3.160 3.171 776,042 -0.03(-1.05%)
Sep 14, 2010 3.175 3.205 3.175 3.205 620,061 +0.02(+0.71%)
Sep 13, 2010 3.220 3.223 3.182 3.182 859,388 -0.02(-0.64%)
Sep 10, 2010 3.177 3.207 3.158 3.203 734,987 +0.03(+0.94%)
Sep 09, 2010 3.154 3.181 3.136 3.173 707,025 +0.03(+0.95%)
Sep 08, 2010 3.117 3.166 3.091 3.143 851,755 +0.04(+1.32%)
Sep 07, 2010 3.054 3.102 3.054 3.102 568,116 +0.06(+1.83%)
Sep 03, 2010 3.091 3.095 3.046 3.046 957,542 -0.04(-1.21%)
Sep 02, 2010 3.106 3.106 3.050 3.084 1,059,133 +0.00(+0.12%)
Sep 01, 2010 3.143 3.143 3.073 3.080 648,624 -0.00(-0.12%)
Aug 31, 2010 3.058 3.084 3.048 3.084 586,681 +0.03(+0.98%)
Aug 30, 2010 3.073 3.073 3.039 3.054 463,075 -0.02(-0.61%)
Aug 27, 2010 3.073 3.073 3.039 3.073 825,167 +0.03(+1.10%)
Aug 26, 2010 3.076 3.091 3.028 3.039 767,244 -0.04(-1.45%)
Aug 25, 2010 3.084 3.106 3.061 3.084 804,196 +0.00(+0.12%)
Aug 24, 2010 3.084 3.084 3.032 3.080 1,160,345 -0.01(-0.48%)
Aug 23, 2010 3.110 3.113 3.080 3.095 821,625 +0.00(+0.12%)
Aug 20, 2010 3.076 3.106 3.065 3.091 1,271,611 +0.01(+0.48%)
Aug 19, 2010 3.080 3.087 3.058 3.076 623,642 -0.01(-0.36%)
Aug 18, 2010 3.073 3.087 3.046 3.087 728,280 +0.03(+0.97%)
Aug 17, 2010 3.050 3.079 3.039 3.058 922,464 -0.00(-0.12%)
Aug 16, 2010 3.039 3.069 3.024 3.061 838,662 +0.03(+1.11%)
Aug 13, 2010 3.028 3.050 3.017 3.028 666,085 +0.00(+0.12%)
Aug 12, 2010 2.987 3.028 2.979 3.024 720,125 +0.02(+0.62%)
Aug 11, 2010 3.017 3.032 3.005 3.005 846,108 -0.06(-2.02%)
Aug 10, 2010 3.060 3.078 3.048 3.067 912,128 +0.00(+0.00%)
Aug 09, 2010 3.060 3.078 3.060 3.067 610,179 +0.01(+0.36%)
Aug 06, 2010 3.056 3.056 3.023 3.056 680,533 +0.03(+1.10%)
Aug 05, 2010 3.030 3.034 2.997 3.023 791,504 +0.01(+0.37%)
Aug 04, 2010 3.012 3.015 3.001 3.012 698,712 -0.00(-0.12%)
Aug 03, 2010 3.004 3.015 2.971 3.015 762,647 +0.02(+0.74%)
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.