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 31, 2014 4.599 4.599 4.579 4.579 343,105 -0.01(-0.22%)
Oct 30, 2014 4.558 4.589 4.558 4.589 284,284 +0.03(+0.56%)
Oct 29, 2014 4.558 4.589 4.558 4.563 294,927 +0.01(+0.11%)
Oct 28, 2014 4.584 4.584 4.548 4.558 391,614 -0.01(-0.22%)
Oct 27, 2014 4.548 4.579 4.569 4.569 259,904 +0.00(+0.00%)
Oct 24, 2014 4.543 4.569 4.543 4.569 271,663 +0.03(+0.56%)
Oct 23, 2014 4.579 4.579 4.543 4.543 408,440 -0.02(-0.34%)
Oct 22, 2014 4.548 4.563 4.533 4.558 331,062 +0.01(+0.23%)
Oct 21, 2014 4.512 4.569 4.504 4.548 482,105 +0.04(+0.80%)
Oct 20, 2014 4.517 4.528 4.497 4.512 236,106 -0.01(-0.23%)
Oct 17, 2014 4.492 4.533 4.481 4.522 466,526 +0.06(+1.38%)
Oct 16, 2014 4.368 4.466 4.368 4.461 495,446 +0.04(+0.93%)
Oct 15, 2014 4.409 4.425 4.374 4.420 754,187 -0.01(-0.12%)
Oct 14, 2014 4.476 4.486 4.425 4.425 649,103 -0.05(-1.03%)
Oct 13, 2014 4.528 4.528 4.461 4.471 589,691 -0.04(-0.91%)
Oct 10, 2014 4.522 4.533 4.492 4.512 329,482 -0.01(-0.28%)
Oct 09, 2014 4.581 4.581 4.515 4.525 414,664 -0.05(-1.00%)
Oct 08, 2014 4.530 4.571 4.505 4.571 719,559 +0.03(+0.56%)
Oct 07, 2014 4.484 4.545 4.474 4.545 649,864 +0.06(+1.37%)
Oct 06, 2014 4.454 4.484 4.454 4.484 343,635 +0.04(+0.80%)
Oct 03, 2014 4.448 4.459 4.438 4.448 422,452 -0.01(-0.23%)
Oct 02, 2014 4.469 4.479 4.433 4.459 460,158 +0.01(+0.23%)
Oct 01, 2014 4.464 4.474 4.448 4.448 461,567 +0.01(+0.11%)
Sep 30, 2014 4.433 4.464 4.433 4.443 788,046 -0.01(-0.11%)
Sep 29, 2014 4.433 4.459 4.403 4.448 379,092 +0.00(+0.00%)
Sep 26, 2014 4.448 4.464 4.433 4.448 328,958 -0.02(-0.34%)
Sep 25, 2014 4.494 4.494 4.459 4.464 322,242 -0.04(-0.79%)
Sep 24, 2014 4.489 4.499 4.479 4.499 252,032 +0.02(+0.34%)
Sep 23, 2014 4.464 4.484 4.459 4.484 341,059 +0.02(+0.34%)
Sep 22, 2014 4.510 4.518 4.469 4.469 505,602 -0.05(-1.13%)
Sep 19, 2014 4.520 4.545 4.515 4.520 376,322 -0.01(-0.23%)
Sep 18, 2014 4.540 4.544 4.525 4.530 251,997 -0.01(-0.11%)
Sep 17, 2014 4.474 4.540 4.474 4.535 632,945 +0.06(+1.25%)
Sep 16, 2014 4.479 4.499 4.469 4.479 679,985 -0.01(-0.23%)
Sep 15, 2014 4.550 4.556 4.479 4.489 762,694 -0.06(-1.23%)
Sep 12, 2014 4.566 4.571 4.535 4.545 372,452 -0.03(-0.67%)
Sep 11, 2014 4.556 4.576 4.556 4.576 350,703 +0.01(+0.17%)
Sep 10, 2014 4.563 4.573 4.558 4.568 423,357 -0.01(-0.22%)
Sep 09, 2014 4.568 4.584 4.568 4.578 426,603 +0.01(+0.22%)
Sep 08, 2014 4.568 4.578 4.548 4.568 525,223 -0.01(-0.22%)
Sep 05, 2014 4.563 4.589 4.563 4.578 685,422 +0.04(+0.78%)
Sep 04, 2014 4.568 4.584 4.543 4.543 400,638 -0.04(-0.78%)
Sep 03, 2014 4.568 4.584 4.543 4.578 507,445 +0.02(+0.33%)
Sep 02, 2014 4.578 4.578 4.558 4.563 328,200 -0.01(-0.22%)
Aug 29, 2014 4.558 4.573 4.573 4.573 341,402 +0.01(+0.22%)
Aug 28, 2014 4.538 4.563 4.533 4.563 319,839 +0.01(+0.11%)
Aug 27, 2014 4.533 4.563 4.533 4.558 336,704 +0.03(+0.56%)
Aug 26, 2014 4.543 4.553 4.528 4.533 465,392 -0.01(-0.11%)
Aug 25, 2014 4.553 4.563 4.538 4.538 366,435 -0.02(-0.44%)
Aug 22, 2014 4.553 4.553 4.543 4.558 281,457 -0.01(-0.22%)
Aug 21, 2014 4.558 4.568 4.553 4.568 237,910 +0.02(+0.33%)
Aug 20, 2014 4.548 4.558 4.538 4.553 367,415 +0.00(+0.00%)
Aug 19, 2014 4.548 4.558 4.548 4.553 268,670 +0.01(+0.11%)
Aug 18, 2014 4.563 4.578 4.548 4.548 330,758 -0.01(-0.11%)
Aug 15, 2014 4.563 4.563 4.553 4.553 355,027 -0.01(-0.11%)
Aug 14, 2014 4.548 4.563 4.543 4.558 186,150 +0.01(+0.11%)
Aug 13, 2014 4.528 4.553 4.514 4.553 323,026 +0.04(+0.96%)
Aug 12, 2014 4.510 4.525 4.505 4.510 244,956 -0.01(-0.22%)
Aug 11, 2014 4.505 4.520 4.500 4.520 245,781 +0.02(+0.45%)
Aug 08, 2014 4.485 4.500 4.480 4.500 284,648 +0.02(+0.45%)
Aug 07, 2014 4.475 4.480 4.465 4.480 378,252 +0.02(+0.45%)
Aug 06, 2014 4.409 4.470 4.399 4.460 582,054 +0.04(+0.80%)
Aug 05, 2014 4.485 4.485 4.414 4.424 809,906 -0.06(-1.35%)
Aug 04, 2014 4.505 4.505 4.475 4.485 446,323 -0.01(-0.22%)
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.