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 (%)
Jun 30, 2010 2.738 2.760 2.723 2.760 863,396 +0.03(+1.08%)
Jun 29, 2010 2.756 2.756 2.727 2.731 643,731 -0.01(-0.40%)
Jun 25, 2010 2.742 2.742 2.701 2.742 603,222 +0.03(+1.22%)
Jun 24, 2010 2.723 2.734 2.705 2.709 707,639 -0.03(-1.07%)
Jun 23, 2010 2.705 2.738 2.694 2.738 592,542 +0.04(+1.50%)
Jun 22, 2010 2.720 2.720 2.698 2.698 616,957 -0.01(-0.41%)
Jun 21, 2010 2.723 2.731 2.705 2.709 626,276 +0.00(+0.00%)
Jun 18, 2010 2.709 2.731 2.705 2.709 840,772 -0.01(-0.27%)
Jun 17, 2010 2.720 2.730 2.698 2.716 646,604 +0.00(+0.00%)
Jun 16, 2010 2.672 2.716 2.672 2.716 633,527 +0.00(+0.00%)
Jun 15, 2010 2.690 2.720 2.679 2.716 1,031,308 +0.02(+0.82%)
Jun 14, 2010 2.705 2.716 2.676 2.694 737,310 +0.00(+0.14%)
Jun 11, 2010 2.679 2.705 2.672 2.690 494,563 +0.00(+0.05%)
Jun 10, 2010 2.674 2.689 2.663 2.689 795,426 +0.03(+0.96%)
Jun 09, 2010 2.652 2.671 2.634 2.663 605,443 +0.03(+0.97%)
Jun 08, 2010 2.612 2.638 2.601 2.638 434,949 +0.03(+0.98%)
Jun 07, 2010 2.605 2.627 2.598 2.612 563,569 +0.01(+0.28%)
Jun 04, 2010 2.605 2.649 2.594 2.605 817,666 -0.06(-2.33%)
Jun 03, 2010 2.663 2.668 2.638 2.667 782,447 +0.02(+0.83%)
Jun 02, 2010 2.609 2.645 2.594 2.645 1,120,275 +0.05(+1.83%)
Jun 01, 2010 2.605 2.605 2.590 2.598 631,230 +0.00(+0.00%)
May 28, 2010 2.598 2.598 2.579 2.598 714,915 +0.00(+0.00%)
May 27, 2010 2.554 2.598 2.536 2.598 1,080,953 +0.09(+3.49%)
May 26, 2010 2.532 2.547 2.499 2.510 13,430 +0.01(+0.44%)
May 25, 2010 2.459 2.499 2.408 2.499 1,404,254 -0.02(-0.72%)
May 24, 2010 2.506 2.543 2.499 2.517 859,290 +0.01(+0.44%)
May 21, 2010 2.426 2.521 2.375 2.506 1,311,598 +0.03(+1.18%)
May 20, 2010 2.481 2.494 2.470 2.477 1,553,221 -0.09(-3.55%)
May 19, 2010 2.590 2.609 2.499 2.568 1,314,726 -0.04(-1.54%)
May 18, 2010 2.616 2.634 2.583 2.609 1,091,816 +0.01(+0.28%)
May 17, 2010 2.641 2.649 2.561 2.601 1,068,147 -0.05(-1.93%)
May 14, 2010 2.652 2.696 2.645 2.652 859,573 -0.04(-1.49%)
May 13, 2010 2.733 2.733 2.685 2.692 704,362 -0.02(-0.81%)
May 12, 2010 2.700 2.733 2.691 2.714 766,242 +0.03(+1.00%)
May 11, 2010 2.669 2.692 2.669 2.687 960,780 +0.04(+1.50%)
May 10, 2010 2.648 2.662 2.637 2.648 1,484,332 +0.07(+2.52%)
May 07, 2010 2.564 2.582 2.445 2.582 2,416,064 +0.07(+2.89%)
May 06, 2010 2.510 2.713 2.242 2.510 828 -0.20(-7.35%)
May 05, 2010 2.775 2.778 2.709 2.709 1,470,383 -0.11(-3.98%)
May 04, 2010 2.850 2.850 2.814 2.821 594,345 -0.03(-1.02%)
May 03, 2010 2.868 2.868 2.832 2.850 891,806 +0.01(+0.38%)
Apr 30, 2010 2.847 2.861 2.839 2.839 437,273 -0.01(-0.38%)
Apr 29, 2010 2.832 2.854 2.829 2.850 443,046 +0.02(+0.64%)
Apr 28, 2010 2.847 2.850 2.821 2.832 580,733 +0.00(+0.00%)
Apr 27, 2010 2.861 2.865 2.821 2.832 565,453 -0.02(-0.76%)
Apr 26, 2010 2.858 2.872 2.847 2.854 622,215 +0.00(+0.00%)
Apr 23, 2010 2.843 2.854 2.825 2.854 521,080 +0.02(+0.64%)
Apr 22, 2010 2.836 2.836 2.821 2.836 472,388 +0.01(+0.26%)
Apr 21, 2010 2.825 2.832 2.818 2.829 406,101 +0.00(+0.00%)
Apr 20, 2010 2.825 2.832 2.807 2.829 840,144 +0.02(+0.64%)
Apr 19, 2010 2.818 2.832 2.792 2.811 802,855 -0.04(-1.40%)
Apr 16, 2010 2.850 2.850 2.814 2.850 507,871 +0.00(+0.13%)
Apr 15, 2010 2.843 2.865 2.843 2.847 586,611 -0.01(-0.25%)
Apr 14, 2010 2.850 2.861 2.839 2.854 728,679 -0.00(-0.13%)
Apr 13, 2010 2.850 2.861 2.825 2.858 629,132 +0.02(+0.56%)
Apr 12, 2010 2.863 2.867 2.831 2.842 1,002,577 -0.02(-0.63%)
Apr 09, 2010 2.867 2.867 2.834 2.860 721,323 +0.01(+0.38%)
Apr 08, 2010 2.856 2.856 2.831 2.849 647,409 -0.01(-0.50%)
Apr 07, 2010 2.860 2.867 2.834 2.863 666,830 -0.00(-0.13%)
Apr 06, 2010 2.845 2.870 2.842 2.867 925,605 +0.02(+0.63%)
Apr 05, 2010 2.845 2.870 2.834 2.849 877,543 +0.00(+0.13%)
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.