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 (%)
Nov 30, 2007 3.961 4.130 3.961 4.081 1,261,043 +0.13(+3.39%)
Nov 29, 2007 3.894 3.979 3.891 3.947 1,241,661 +0.00(+0.09%)
Nov 28, 2007 3.855 3.957 3.848 3.943 1,731,946 +0.09(+2.28%)
Nov 27, 2007 3.869 3.869 3.810 3.855 1,685,935 +0.01(+0.18%)
Nov 26, 2007 3.806 3.869 3.806 3.848 795,536 +0.01(+0.28%)
Nov 23, 2007 3.785 3.866 3.785 3.838 282,314 +0.05(+1.30%)
Nov 21, 2007 3.739 3.824 3.732 3.788 840,130 -0.02(-0.46%)
Nov 20, 2007 3.781 3.845 3.767 3.806 1,287,317 -0.00(-0.09%)
Nov 19, 2007 3.803 3.848 3.722 3.810 1,115,057 +0.02(+0.56%)
Nov 16, 2007 3.792 3.803 3.760 3.788 1,064,502 -0.01(-0.37%)
Nov 15, 2007 3.785 3.855 3.785 3.803 1,672,018 -0.02(-0.64%)
Nov 14, 2007 3.873 3.884 3.827 3.827 1,541,369 -0.04(-0.91%)
Nov 13, 2007 3.831 3.887 3.806 3.862 1,505,583 +0.02(+0.46%)
Nov 12, 2007 3.943 3.943 3.803 3.845 998,325 -0.05(-1.18%)
Nov 09, 2007 3.803 3.908 3.771 3.891 1,375,548 +0.03(+0.73%)
Nov 08, 2007 3.767 3.894 3.700 3.862 2,921,419 +0.12(+3.10%)
Nov 07, 2007 3.961 3.961 3.746 3.746 2,208,021 -0.23(-5.84%)
Nov 06, 2007 4.091 4.130 3.979 3.979 1,399,218 -0.13(-3.09%)
Nov 05, 2007 4.204 4.218 4.074 4.105 850,692 -0.11(-2.59%)
Nov 02, 2007 4.236 4.253 4.197 4.215 565,481 -0.04(-0.83%)
Nov 01, 2007 4.257 4.278 4.211 4.250 735,892 -0.01(-0.25%)
Oct 31, 2007 4.267 4.274 4.218 4.260 792,696 +0.02(+0.50%)
Oct 30, 2007 4.204 4.278 4.204 4.239 644,722 +0.01(+0.17%)
Oct 29, 2007 4.303 4.306 4.183 4.232 983,840 -0.04(-0.99%)
Oct 26, 2007 4.310 4.338 4.267 4.274 783,323 +0.01(+0.17%)
Oct 25, 2007 4.288 4.331 4.257 4.267 645,250 -0.06(-1.38%)
Oct 24, 2007 4.253 4.327 4.246 4.327 641,598 +0.04(+0.99%)
Oct 23, 2007 4.246 4.331 4.236 4.285 838,139 +0.02(+0.50%)
Oct 22, 2007 4.193 4.295 4.193 4.264 566,049 +0.01(+0.17%)
Oct 19, 2007 4.253 4.278 4.236 4.257 505,553 -0.04(-0.98%)
Oct 18, 2007 4.292 4.313 4.250 4.299 518,050 -0.01(-0.33%)
Oct 17, 2007 4.310 4.345 4.281 4.313 599,279 +0.00(+0.00%)
Oct 16, 2007 4.338 4.362 4.285 4.313 631,089 -0.02(-0.57%)
Oct 15, 2007 4.366 4.366 4.331 4.338 658,639 -0.02(-0.40%)
Oct 12, 2007 4.320 4.384 4.320 4.355 462,950 +0.01(+0.16%)
Oct 11, 2007 4.422 4.429 4.348 4.348 677,100 -0.09(-1.98%)
Oct 10, 2007 4.429 4.454 4.419 4.436 685,337 -0.01(-0.24%)
Oct 09, 2007 4.450 4.461 4.429 4.447 493,624 +0.00(+0.08%)
Oct 08, 2007 4.464 4.475 4.419 4.443 458,122 -0.02(-0.47%)
Oct 05, 2007 4.454 4.486 4.433 4.464 385,697 +0.02(+0.55%)
Oct 04, 2007 4.429 4.574 4.419 4.440 581,670 +0.00(+0.00%)
Oct 03, 2007 4.408 4.524 4.408 4.440 616,888 +0.00(+0.00%)
Oct 02, 2007 4.436 4.468 4.398 4.440 660,059 +0.00(+0.08%)
Oct 01, 2007 4.433 4.457 4.401 4.436 728,792 +0.04(+0.80%)
Sep 28, 2007 4.415 4.426 4.384 4.401 523,446 +0.00(+0.00%)
Sep 27, 2007 4.429 4.433 4.373 4.401 691,869 -0.03(-0.64%)
Sep 26, 2007 4.507 4.524 4.426 4.429 751,797 -0.08(-1.72%)
Sep 25, 2007 4.422 4.722 4.422 4.507 720,271 +0.06(+1.35%)
Sep 24, 2007 4.426 4.479 4.401 4.447 503,281 +0.00(+0.00%)
Sep 21, 2007 4.366 4.457 4.365 4.447 501,293 +0.05(+1.04%)
Sep 20, 2007 4.440 4.450 4.401 4.401 572,865 -0.07(-1.57%)
Sep 19, 2007 4.457 4.503 4.408 4.472 1,020,291 +0.01(+0.32%)
Sep 18, 2007 4.320 4.475 4.313 4.457 696,982 +0.14(+3.18%)
Sep 17, 2007 4.401 4.405 4.306 4.320 463,518 -0.09(-2.00%)
Sep 14, 2007 4.401 4.468 4.384 4.408 417,507 -0.01(-0.16%)
Sep 13, 2007 4.454 4.496 4.405 4.415 729,928 -0.07(-1.65%)
Sep 12, 2007 4.542 4.542 4.443 4.489 578,262 -0.06(-1.24%)
Sep 11, 2007 4.535 4.588 4.528 4.545 444,773 -0.01(-0.31%)
Sep 10, 2007 4.514 4.619 4.514 4.560 579,398 +0.01(+0.31%)
Sep 07, 2007 4.429 4.579 4.422 4.545 533,955 +0.05(+1.02%)
Sep 06, 2007 4.517 4.520 4.440 4.500 644,438 -0.02(-0.47%)
Sep 05, 2007 4.538 4.549 4.419 4.521 860,292 -0.06(-1.23%)
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.