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 (%)
Mar 31, 2010 2.841 2.848 2.820 2.837 557,599 -0.00(-0.13%)
Mar 30, 2010 2.848 2.848 2.819 2.841 594,254 +0.00(+0.13%)
Mar 29, 2010 2.866 2.866 2.830 2.837 558,339 -0.01(-0.50%)
Mar 26, 2010 2.859 2.862 2.830 2.852 607,369 +0.00(+0.12%)
Mar 25, 2010 2.837 2.855 2.830 2.848 651,980 +0.03(+0.89%)
Mar 24, 2010 2.816 2.837 2.816 2.823 801,965 +0.00(+0.13%)
Mar 23, 2010 2.823 2.826 2.805 2.819 556,506 +0.02(+0.64%)
Mar 22, 2010 2.794 2.823 2.794 2.801 532,835 -0.01(-0.38%)
Mar 19, 2010 2.841 2.859 2.812 2.812 537,004 -0.03(-1.01%)
Mar 18, 2010 2.823 2.841 2.823 2.841 617,558 +0.02(+0.77%)
Mar 17, 2010 2.798 2.823 2.798 2.819 738,483 +0.02(+0.77%)
Mar 16, 2010 2.830 2.830 2.783 2.798 587,383 -0.02(-0.64%)
Mar 15, 2010 2.812 2.816 2.801 2.816 402,748 -0.00(-0.13%)
Mar 12, 2010 2.769 2.823 2.769 2.819 649,191 +0.05(+1.69%)
Mar 11, 2010 2.805 2.808 2.765 2.772 731,683 -0.02(-0.85%)
Mar 10, 2010 2.807 2.818 2.782 2.796 860,279 -0.02(-0.89%)
Mar 09, 2010 2.778 2.821 2.778 2.821 693,983 +0.03(+1.15%)
Mar 08, 2010 2.775 2.796 2.771 2.789 480,157 +0.01(+0.51%)
Mar 05, 2010 2.743 2.775 2.728 2.775 528,340 +0.04(+1.57%)
Mar 04, 2010 2.761 2.789 2.732 2.732 699,057 -0.04(-1.54%)
Mar 03, 2010 2.796 2.807 2.757 2.775 917,165 -0.02(-0.64%)
Mar 02, 2010 2.811 2.818 2.793 2.793 848,000 -0.01(-0.38%)
Mar 01, 2010 2.821 2.821 2.778 2.803 650,723 +0.02(+0.90%)
Feb 26, 2010 2.739 2.778 2.739 2.778 469,012 +0.03(+1.04%)
Feb 25, 2010 2.707 2.750 2.696 2.750 627,711 +0.02(+0.92%)
Feb 24, 2010 2.718 2.732 2.709 2.725 651,204 +0.02(+0.66%)
Feb 23, 2010 2.686 2.714 2.682 2.707 636,713 +0.01(+0.53%)
Feb 22, 2010 2.657 2.693 2.657 2.693 761,695 +0.02(+0.67%)
Feb 19, 2010 2.671 2.675 2.664 2.675 519,049 +0.00(+0.13%)
Feb 18, 2010 2.643 2.671 2.643 2.671 737,916 +0.02(+0.67%)
Feb 17, 2010 2.646 2.661 2.646 2.653 582,120 +0.00(+0.14%)
Feb 16, 2010 2.664 2.664 2.646 2.650 520,583 -0.00(-0.13%)
Feb 12, 2010 2.632 2.653 2.653 2.653 677,930 +0.03(+1.09%)
Feb 11, 2010 2.639 2.653 2.625 2.625 511,594 -0.01(-0.27%)
Feb 10, 2010 2.639 2.643 2.606 2.632 464,134 -0.00(-0.08%)
Feb 09, 2010 2.616 2.634 2.574 2.634 1,024,123 +0.04(+1.36%)
Feb 08, 2010 2.599 2.634 2.584 2.599 713,010 +0.02(+0.83%)
Feb 05, 2010 2.570 2.599 2.545 2.577 1,205,607 +0.02(+0.83%)
Feb 04, 2010 2.613 2.620 2.553 2.556 1,433,847 -0.05(-1.90%)
Feb 03, 2010 2.627 2.638 2.606 2.606 717,557 -0.01(-0.27%)
Feb 02, 2010 2.613 2.631 2.606 2.613 815,207 +0.01(+0.55%)
Feb 01, 2010 2.638 2.648 2.589 2.599 1,022,760 -0.02(-0.68%)
Jan 29, 2010 2.638 2.641 2.599 2.616 518,632 -0.01(-0.41%)
Jan 28, 2010 2.638 2.641 2.599 2.627 749,044 +0.00(+0.00%)
Jan 27, 2010 2.609 2.627 2.584 2.627 731,291 +0.04(+1.36%)
Jan 26, 2010 2.574 2.613 2.574 2.592 826,064 -0.00(-0.13%)
Jan 25, 2010 2.588 2.595 2.570 2.595 749,448 +0.02(+0.69%)
Jan 22, 2010 2.613 2.627 2.570 2.577 1,271,465 -0.05(-1.76%)
Jan 21, 2010 2.641 2.648 2.620 2.623 629,844 -0.01(-0.27%)
Jan 20, 2010 2.631 2.645 2.620 2.631 543,671 -0.02(-0.67%)
Jan 19, 2010 2.631 2.652 2.631 2.648 655,981 -0.00(-0.13%)
Jan 15, 2010 2.659 2.652 2.652 2.652 599,400 -0.01(-0.27%)
Jan 14, 2010 2.659 2.659 2.638 2.659 834,627 -0.00(-0.13%)
Jan 13, 2010 2.670 2.677 2.659 2.662 587,110 +0.00(+0.19%)
Jan 12, 2010 2.640 2.661 2.633 2.657 538,394 +0.01(+0.40%)
Jan 11, 2010 2.629 2.654 2.622 2.647 675,732 +0.03(+1.08%)
Jan 08, 2010 2.573 2.619 2.569 2.619 853,549 +0.05(+1.78%)
Jan 07, 2010 2.559 2.573 2.555 2.573 527,581 +0.02(+0.83%)
Jan 06, 2010 2.562 2.573 2.548 2.552 747,874 +0.01(+0.42%)
Jan 05, 2010 2.545 2.561 2.534 2.541 895,258 -0.02(-0.69%)
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.