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 (%)
Nov 30, 2010 3.102 3.102 3.079 3.094 670,446 -0.01(-0.37%)
Nov 29, 2010 3.094 3.117 3.087 3.106 619,362 -0.01(-0.37%)
Nov 26, 2010 3.109 3.117 3.098 3.117 246,479 +0.01(+0.24%)
Nov 24, 2010 3.109 3.109 3.109 3.109 664,921 +0.02(+0.61%)
Nov 23, 2010 3.075 3.094 3.075 3.090 643,233 -0.01(-0.25%)
Nov 22, 2010 3.109 3.117 3.072 3.098 892,478 -0.01(-0.37%)
Nov 19, 2010 3.098 3.109 3.094 3.109 557,555 +0.02(+0.49%)
Nov 18, 2010 3.094 3.099 3.071 3.094 611,226 +0.03(+0.99%)
Nov 17, 2010 2.969 3.071 2.969 3.064 811,441 +0.09(+3.07%)
Nov 16, 2010 3.049 3.049 2.825 2.973 2,584,691 -0.08(-2.49%)
Nov 15, 2010 3.045 3.064 3.037 3.049 693,854 +0.00(+0.12%)
Nov 12, 2010 3.094 3.102 3.030 3.045 1,347,454 -0.06(-1.84%)
Nov 11, 2010 3.151 3.155 3.064 3.102 1,234,379 -0.07(-2.16%)
Nov 10, 2010 3.212 3.212 3.159 3.170 710,871 -0.04(-1.24%)
Nov 09, 2010 3.252 3.252 3.187 3.210 709,480 -0.04(-1.16%)
Nov 08, 2010 3.218 3.248 3.214 3.248 560,784 +0.02(+0.47%)
Nov 05, 2010 3.218 3.233 3.210 3.233 464,308 +0.00(+0.00%)
Nov 04, 2010 3.236 3.236 3.203 3.233 636,206 +0.01(+0.23%)
Nov 03, 2010 3.210 3.225 3.184 3.225 461,705 +0.02(+0.59%)
Nov 02, 2010 3.191 3.206 3.180 3.206 620,462 +0.03(+0.95%)
Nov 01, 2010 3.191 3.195 3.161 3.176 610,833 -0.01(-0.35%)
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%)
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.