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 (%)
Dec 31, 2010 3.075 3.075 3.002 3.021 1,047,889 +0.00(+0.13%)
Dec 30, 2010 2.972 3.018 2.968 3.018 1,005,005 +0.03(+1.02%)
Dec 29, 2010 2.998 2.998 2.972 2.987 896,886 +0.00(+0.13%)
Dec 28, 2010 2.979 2.995 2.971 2.983 979,101 +0.01(+0.26%)
Dec 27, 2010 2.968 2.975 2.953 2.975 784,985 +0.01(+0.26%)
Dec 23, 2010 2.975 2.975 2.953 2.968 813,007 +0.00(+0.00%)
Dec 22, 2010 2.941 2.979 2.941 2.968 1,126,452 +0.01(+0.39%)
Dec 21, 2010 2.972 2.972 2.937 2.956 915,061 +0.01(+0.26%)
Dec 20, 2010 2.953 2.968 2.930 2.949 878,504 +0.01(+0.26%)
Dec 17, 2010 2.956 2.968 2.933 2.941 1,075,569 +0.00(+0.13%)
Dec 16, 2010 2.884 2.941 2.884 2.937 1,388,660 +0.05(+1.86%)
Dec 15, 2010 2.887 2.895 2.868 2.884 1,886,490 -0.01(-0.40%)
Dec 14, 2010 2.914 2.933 2.891 2.895 1,488,718 -0.04(-1.43%)
Dec 13, 2010 3.010 3.010 2.918 2.937 1,530,758 -0.06(-1.85%)
Dec 10, 2010 2.974 3.008 2.955 2.993 1,140,420 +0.01(+0.25%)
Dec 09, 2010 3.008 3.010 2.962 2.985 1,332,898 -0.03(-0.88%)
Dec 08, 2010 3.042 3.065 3.000 3.012 1,466,502 -0.03(-1.12%)
Dec 07, 2010 3.053 3.072 3.038 3.046 710,898 +0.00(+0.00%)
Dec 06, 2010 3.069 3.069 3.042 3.046 819,364 -0.02(-0.74%)
Dec 03, 2010 3.050 3.069 3.050 3.069 654,410 +0.00(+0.00%)
Dec 02, 2010 3.099 3.099 3.065 3.069 789,423 -0.01(-0.37%)
Dec 01, 2010 3.129 3.129 3.057 3.080 878,628 -0.02(-0.49%)
Nov 30, 2010 3.103 3.103 3.080 3.095 670,248 -0.01(-0.37%)
Nov 29, 2010 3.095 3.118 3.088 3.107 619,179 -0.01(-0.37%)
Nov 26, 2010 3.110 3.118 3.099 3.118 246,406 +0.01(+0.24%)
Nov 24, 2010 3.110 3.110 3.110 3.110 664,724 +0.02(+0.61%)
Nov 23, 2010 3.076 3.095 3.076 3.091 643,043 -0.01(-0.24%)
Nov 22, 2010 3.110 3.118 3.073 3.099 892,215 -0.01(-0.37%)
Nov 19, 2010 3.099 3.110 3.095 3.110 557,390 +0.02(+0.49%)
Nov 18, 2010 3.095 3.100 3.072 3.095 611,045 +0.03(+0.99%)
Nov 17, 2010 2.970 3.072 2.970 3.065 811,202 +0.09(+3.07%)
Nov 16, 2010 3.050 3.050 2.826 2.974 2,583,928 -0.08(-2.49%)
Nov 15, 2010 3.046 3.065 3.038 3.050 693,649 +0.00(+0.12%)
Nov 12, 2010 3.095 3.103 3.031 3.046 1,347,056 -0.06(-1.84%)
Nov 11, 2010 3.152 3.156 3.065 3.103 1,234,014 -0.07(-2.16%)
Nov 10, 2010 3.213 3.213 3.160 3.171 710,661 -0.04(-1.24%)
Nov 09, 2010 3.253 3.253 3.188 3.211 709,271 -0.04(-1.16%)
Nov 08, 2010 3.219 3.249 3.215 3.249 560,619 +0.02(+0.47%)
Nov 05, 2010 3.219 3.234 3.211 3.234 464,171 +0.00(+0.00%)
Nov 04, 2010 3.237 3.237 3.203 3.234 636,018 +0.01(+0.23%)
Nov 03, 2010 3.211 3.226 3.185 3.226 461,569 +0.02(+0.59%)
Nov 02, 2010 3.192 3.207 3.181 3.207 620,278 +0.03(+0.95%)
Nov 01, 2010 3.192 3.196 3.162 3.177 610,653 -0.01(-0.36%)
Oct 29, 2010 3.154 3.188 3.154 3.188 468,282 +0.02(+0.72%)
Oct 28, 2010 3.181 3.181 3.139 3.166 485,633 -0.00(-0.12%)
Oct 27, 2010 3.200 3.203 3.151 3.170 752,639 -0.03(-1.06%)
Oct 25, 2010 3.226 3.226 3.181 3.203 727,801 +0.00(+0.00%)
Oct 22, 2010 3.196 3.222 3.196 3.203 476,420 +0.00(+0.12%)
Oct 21, 2010 3.192 3.215 3.181 3.200 595,946 +0.02(+0.47%)
Oct 20, 2010 3.162 3.192 3.154 3.185 588,253 +0.04(+1.32%)
Oct 19, 2010 3.192 3.196 3.136 3.143 639,005 -0.05(-1.54%)
Oct 18, 2010 3.219 3.219 3.181 3.192 615,974 -0.01(-0.24%)
Oct 15, 2010 3.219 3.222 3.170 3.200 869,515 -0.02(-0.70%)
Oct 14, 2010 3.237 3.253 3.196 3.222 776,667 -0.03(-0.93%)
Oct 13, 2010 3.241 3.260 3.234 3.253 797,124 -0.00(-0.06%)
Oct 12, 2010 3.224 3.254 3.224 3.254 575,057 +0.03(+0.81%)
Oct 11, 2010 3.228 3.231 3.213 3.228 536,034 -0.01(-0.23%)
Oct 08, 2010 3.236 3.243 3.224 3.236 536,023 -0.01(-0.23%)
Oct 07, 2010 3.221 3.247 3.221 3.243 483,392 +0.02(+0.70%)
Oct 06, 2010 3.236 3.239 3.198 3.221 568,741 -0.01(-0.35%)
Oct 05, 2010 3.228 3.236 3.217 3.232 593,607 +0.02(+0.71%)
Oct 04, 2010 3.228 3.228 3.198 3.209 440,865 -0.01(-0.35%)
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.