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 29, 2013 3.854 3.871 3.854 3.868 214,091 +0.01(+0.25%)
Nov 27, 2013 3.849 3.873 3.844 3.859 532,820 +0.00(+0.00%)
Nov 26, 2013 3.830 3.868 3.830 3.859 790,106 +0.03(+0.75%)
Nov 25, 2013 3.859 3.864 3.830 3.830 917,027 -0.01(-0.37%)
Nov 22, 2013 3.840 3.864 3.840 3.844 790,846 +0.01(+0.25%)
Nov 21, 2013 3.830 3.849 3.830 3.835 560,757 +0.00(+0.13%)
Nov 20, 2013 3.859 3.868 3.830 3.830 556,638 -0.02(-0.50%)
Nov 19, 2013 3.859 3.864 3.844 3.849 1,167,492 -0.00(-0.12%)
Nov 18, 2013 3.873 3.887 3.854 3.854 974,568 -0.00(-0.12%)
Nov 15, 2013 3.859 3.878 3.854 3.859 753,887 +0.00(+0.12%)
Nov 14, 2013 3.849 3.868 3.849 3.854 1,117,307 +0.01(+0.31%)
Nov 12, 2013 3.837 3.847 3.832 3.842 655,779 +0.00(+0.00%)
Nov 11, 2013 3.828 3.866 3.828 3.842 1,029,370 +0.00(+0.12%)
Nov 08, 2013 3.880 3.885 3.828 3.837 1,067,600 -0.04(-1.10%)
Nov 07, 2013 3.909 3.909 3.880 3.880 767,452 -0.02(-0.49%)
Nov 06, 2013 3.932 3.937 3.880 3.899 1,239,372 +0.00(+0.00%)
Nov 05, 2013 3.913 3.942 3.899 3.899 871,131 -0.01(-0.24%)
Nov 04, 2013 3.923 3.928 3.904 3.909 599,766 +0.00(+0.00%)
Nov 01, 2013 3.942 3.942 3.899 3.909 592,598 -0.01(-0.36%)
Oct 31, 2013 3.899 3.928 3.899 3.923 649,606 +0.01(+0.37%)
Oct 30, 2013 3.932 3.942 3.904 3.909 567,393 -0.03(-0.72%)
Oct 29, 2013 3.923 3.942 3.923 3.937 495,493 +0.01(+0.36%)
Oct 28, 2013 3.894 3.932 3.890 3.923 729,409 +0.03(+0.73%)
Oct 25, 2013 3.899 3.907 3.890 3.894 468,015 +0.01(+0.24%)
Oct 24, 2013 3.928 3.951 3.885 3.885 958,120 -0.05(-1.21%)
Oct 23, 2013 3.918 3.951 3.914 3.932 1,006,541 +0.02(+0.49%)
Oct 22, 2013 3.875 3.918 3.875 3.913 856,218 +0.03(+0.86%)
Oct 21, 2013 3.871 3.890 3.871 3.880 673,060 +0.00(+0.12%)
Oct 18, 2013 3.842 3.880 3.842 3.875 1,124,061 +0.03(+0.87%)
Oct 17, 2013 3.799 3.847 3.799 3.842 667,097 +0.04(+1.13%)
Oct 16, 2013 3.804 3.804 3.785 3.799 620,052 +0.01(+0.25%)
Oct 15, 2013 3.818 3.823 3.790 3.790 724,814 -0.03(-0.75%)
Oct 14, 2013 3.813 3.828 3.813 3.818 525,239 +0.00(+0.00%)
Oct 11, 2013 3.832 3.837 3.818 3.818 669,310 -0.01(-0.25%)
Oct 10, 2013 3.818 3.828 3.809 3.828 556,041 +0.03(+0.69%)
Oct 09, 2013 3.778 3.806 3.778 3.802 642,918 +0.01(+0.37%)
Oct 08, 2013 3.769 3.787 3.769 3.787 593,876 +0.02(+0.50%)
Oct 07, 2013 3.773 3.792 3.769 3.769 698,918 -0.00(-0.13%)
Oct 04, 2013 3.797 3.811 3.773 3.773 966,931 -0.02(-0.62%)
Oct 03, 2013 3.849 3.849 3.797 3.797 663,303 -0.05(-1.35%)
Oct 02, 2013 3.830 3.849 3.812 3.849 549,628 +0.00(+0.12%)
Oct 01, 2013 3.858 3.858 3.839 3.844 604,675 -0.01(-0.24%)
Sep 30, 2013 3.830 3.854 3.830 3.854 535,830 +0.00(+0.12%)
Sep 27, 2013 3.858 3.868 3.849 3.849 566,415 -0.01(-0.37%)
Sep 26, 2013 3.858 3.868 3.849 3.863 485,346 +0.00(+0.00%)
Sep 25, 2013 3.872 3.872 3.854 3.863 727,723 +0.00(+0.00%)
Sep 24, 2013 3.872 3.877 3.854 3.863 971,128 -0.01(-0.24%)
Sep 23, 2013 3.854 3.872 3.854 3.872 470,745 +0.01(+0.24%)
Sep 20, 2013 3.858 3.868 3.849 3.863 891,762 -0.01(-0.24%)
Sep 19, 2013 3.877 3.882 3.844 3.872 1,102,328 -0.02(-0.61%)
Sep 18, 2013 3.787 3.896 3.784 3.896 1,191,834 +0.11(+2.87%)
Sep 17, 2013 3.773 3.792 3.773 3.787 669,484 +0.00(+0.12%)
Sep 16, 2013 3.769 3.787 3.754 3.783 1,046,967 +0.03(+0.75%)
Sep 13, 2013 3.731 3.754 3.731 3.754 705,127 +0.01(+0.38%)
Sep 12, 2013 3.750 3.764 3.740 3.740 1,171,169 -0.02(-0.50%)
Sep 11, 2013 3.769 3.773 3.750 3.759 828,080 +0.01(+0.19%)
Sep 10, 2013 3.766 3.780 3.752 3.752 572,861 -0.01(-0.25%)
Sep 09, 2013 3.771 3.775 3.757 3.761 641,965 -0.01(-0.37%)
Sep 06, 2013 3.790 3.799 3.771 3.775 807,065 -0.01(-0.25%)
Sep 05, 2013 3.794 3.813 3.780 3.785 979,189 -0.04(-1.10%)
Sep 04, 2013 3.836 3.841 3.813 3.827 576,168 -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.