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 (%)
Jul 31, 2008 3.327 3.345 3.296 3.310 473,163 -0.04(-1.05%)
Jul 30, 2008 3.285 3.345 3.274 3.345 764,848 +0.06(+1.93%)
Jul 29, 2008 3.281 3.306 3.239 3.281 592,270 +0.06(+1.86%)
Jul 28, 2008 3.310 3.310 3.197 3.222 551,865 -0.04(-1.29%)
Jul 25, 2008 3.274 3.292 3.215 3.264 454,021 -0.01(-0.32%)
Jul 24, 2008 3.341 3.355 3.257 3.274 685,842 +0.00(+0.00%)
Jul 23, 2008 3.281 3.317 3.232 3.274 691,420 +0.01(+0.32%)
Jul 22, 2008 3.151 3.267 3.134 3.264 870,403 +0.08(+2.54%)
Jul 21, 2008 3.098 3.193 3.098 3.183 942,661 +0.08(+2.73%)
Jul 18, 2008 3.123 3.162 3.077 3.098 972,184 -0.07(-2.33%)
Jul 17, 2008 3.010 3.172 3.007 3.172 1,720,744 +0.15(+4.89%)
Jul 16, 2008 2.743 3.049 2.676 3.024 1,612,377 +0.24(+8.60%)
Jul 15, 2008 2.817 2.894 2.648 2.785 2,661,801 -0.15(-5.16%)
Jul 14, 2008 3.243 3.291 2.859 2.936 2,008,532 -0.35(-10.51%)
Jul 11, 2008 3.211 3.289 3.151 3.281 645,355 -0.07(-2.20%)
Jul 10, 2008 3.313 3.433 3.313 3.355 657,412 -0.07(-2.16%)
Jul 09, 2008 3.380 3.433 3.377 3.429 540,658 +0.03(+0.83%)
Jul 08, 2008 3.243 3.415 3.130 3.401 1,443,928 +0.08(+2.33%)
Jul 07, 2008 3.433 3.433 3.310 3.324 614,883 -0.08(-2.38%)
Jul 04, 2008 3.422 3.443 3.366 3.405 616,326 +0.00(+0.00%)
Jul 03, 2008 3.422 3.443 3.366 3.405 616,326 -0.07(-2.03%)
Jul 02, 2008 3.567 3.619 3.468 3.475 692,480 -0.07(-1.89%)
Jul 01, 2008 3.570 3.570 3.521 3.542 667,665 +0.01(+0.40%)
Jun 30, 2008 3.605 3.623 3.528 3.528 649,156 -0.06(-1.67%)
Jun 27, 2008 3.584 3.612 3.538 3.588 619,621 +0.00(+0.00%)
Jun 26, 2008 3.644 3.669 3.528 3.588 749,355 -0.06(-1.74%)
Jun 25, 2008 3.588 3.651 3.577 3.651 454,688 +0.08(+2.34%)
Jun 24, 2008 3.616 3.641 3.563 3.568 591,940 -0.05(-1.43%)
Jun 23, 2008 3.595 3.686 3.595 3.619 698,612 +0.02(+0.69%)
Jun 20, 2008 3.679 3.679 3.577 3.595 629,078 -0.08(-2.20%)
Jun 19, 2008 3.715 3.728 3.665 3.676 302,221 -0.04(-1.14%)
Jun 18, 2008 3.767 3.774 3.697 3.718 372,595 -0.03(-0.75%)
Jun 17, 2008 3.697 3.753 3.690 3.746 438,169 +0.04(+1.14%)
Jun 16, 2008 3.693 3.715 3.676 3.704 389,872 +0.01(+0.29%)
Jun 13, 2008 3.708 3.750 3.679 3.693 451,527 -0.02(-0.57%)
Jun 12, 2008 3.588 3.753 3.588 3.715 416,186 -0.02(-0.47%)
Jun 11, 2008 3.813 3.813 3.732 3.732 681,201 -0.12(-3.20%)
Jun 10, 2008 3.873 3.886 3.855 3.855 456,395 -0.05(-1.35%)
Jun 09, 2008 3.922 3.947 3.884 3.908 398,765 -0.03(-0.80%)
Jun 06, 2008 3.922 3.943 3.894 3.940 418,231 -0.01(-0.36%)
Jun 05, 2008 3.898 3.954 3.894 3.954 661,360 +0.05(+1.35%)
Jun 04, 2008 3.929 3.936 3.884 3.901 426,312 -0.04(-1.07%)
Jun 03, 2008 3.975 3.986 3.933 3.943 495,797 -0.02(-0.44%)
Jun 02, 2008 3.996 3.996 3.961 3.961 474,260 -0.00(-0.09%)
May 30, 2008 3.965 3.979 3.943 3.965 590,861 +0.00(+0.00%)
May 29, 2008 3.943 3.986 3.936 3.965 516,496 +0.01(+0.27%)
May 28, 2008 4.007 4.017 3.929 3.954 461,450 -0.02(-0.62%)
May 27, 2008 3.905 3.986 3.901 3.979 561,101 +0.09(+2.26%)
May 26, 2008 3.912 3.919 3.891 3.891 0 +0.00(+0.00%)
May 23, 2008 3.912 3.919 3.891 3.891 472,360 -0.04(-0.90%)
May 22, 2008 3.961 3.965 3.908 3.926 503,232 -0.02(-0.62%)
May 21, 2008 3.968 3.979 3.943 3.950 396,916 -0.03(-0.71%)
May 20, 2008 3.979 3.982 3.943 3.979 623,509 -0.01(-0.18%)
May 19, 2008 3.996 4.017 3.982 3.986 492,857 -0.03(-0.79%)
May 16, 2008 4.014 4.024 4.010 4.017 461,689 -0.01(-0.17%)
May 15, 2008 3.989 4.024 3.979 4.024 636,040 +0.00(+0.00%)
May 14, 2008 4.021 4.038 4.010 4.024 368,332 -0.01(-0.17%)
May 13, 2008 4.053 4.053 3.968 4.031 619,743 -0.06(-1.46%)
May 12, 2008 4.130 4.137 4.063 4.091 601,208 -0.04(-0.85%)
May 09, 2008 3.986 4.137 3.980 4.126 267,934 +0.14(+3.53%)
May 08, 2008 3.940 3.986 3.933 3.986 422,213 +0.04(+0.89%)
May 07, 2008 3.972 3.972 3.929 3.950 353,069 -0.01(-0.27%)
May 06, 2008 4.046 4.046 3.940 3.961 627,343 -0.08(-2.09%)
May 05, 2008 4.067 4.097 4.042 4.046 395,731 -0.04(-0.95%)
May 02, 2008 4.053 4.084 4.053 4.084 451,751 +0.04(+0.87%)
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.