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 )

6.210 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 (%)
Sep 30, 2014 4.433 4.464 4.433 4.443 788,046 -0.01(-0.11%)
Sep 29, 2014 4.433 4.459 4.403 4.448 379,092 +0.00(+0.00%)
Sep 26, 2014 4.448 4.464 4.433 4.448 328,958 -0.02(-0.34%)
Sep 25, 2014 4.494 4.494 4.459 4.464 322,242 -0.04(-0.79%)
Sep 24, 2014 4.489 4.499 4.479 4.499 252,032 +0.02(+0.34%)
Sep 23, 2014 4.464 4.484 4.459 4.484 341,059 +0.02(+0.34%)
Sep 22, 2014 4.510 4.518 4.469 4.469 505,602 -0.05(-1.13%)
Sep 19, 2014 4.520 4.545 4.515 4.520 376,322 -0.01(-0.23%)
Sep 18, 2014 4.540 4.544 4.525 4.530 251,997 -0.01(-0.11%)
Sep 17, 2014 4.474 4.540 4.474 4.535 632,945 +0.06(+1.25%)
Sep 16, 2014 4.479 4.499 4.469 4.479 679,985 -0.01(-0.23%)
Sep 15, 2014 4.550 4.556 4.479 4.489 762,694 -0.06(-1.23%)
Sep 12, 2014 4.566 4.571 4.535 4.545 372,452 -0.03(-0.67%)
Sep 11, 2014 4.556 4.576 4.556 4.576 350,703 +0.01(+0.17%)
Sep 10, 2014 4.563 4.573 4.558 4.568 423,357 -0.01(-0.22%)
Sep 09, 2014 4.568 4.584 4.568 4.578 426,603 +0.01(+0.22%)
Sep 08, 2014 4.568 4.578 4.548 4.568 525,223 -0.01(-0.22%)
Sep 05, 2014 4.563 4.589 4.563 4.578 685,422 +0.04(+0.78%)
Sep 04, 2014 4.568 4.584 4.543 4.543 400,638 -0.04(-0.78%)
Sep 03, 2014 4.568 4.584 4.543 4.578 507,445 +0.02(+0.33%)
Sep 02, 2014 4.578 4.578 4.558 4.563 328,200 -0.01(-0.22%)
Aug 29, 2014 4.558 4.573 4.573 4.573 341,402 +0.01(+0.22%)
Aug 28, 2014 4.538 4.563 4.533 4.563 319,839 +0.01(+0.11%)
Aug 27, 2014 4.533 4.563 4.533 4.558 336,704 +0.03(+0.56%)
Aug 26, 2014 4.543 4.553 4.528 4.533 465,392 -0.01(-0.11%)
Aug 25, 2014 4.553 4.563 4.538 4.538 366,435 -0.02(-0.44%)
Aug 22, 2014 4.553 4.553 4.543 4.558 281,457 -0.01(-0.22%)
Aug 21, 2014 4.558 4.568 4.553 4.568 237,910 +0.02(+0.33%)
Aug 20, 2014 4.548 4.558 4.538 4.553 367,415 +0.00(+0.00%)
Aug 19, 2014 4.548 4.558 4.548 4.553 268,670 +0.01(+0.11%)
Aug 18, 2014 4.563 4.578 4.548 4.548 330,758 -0.01(-0.11%)
Aug 15, 2014 4.563 4.563 4.553 4.553 355,027 -0.01(-0.11%)
Aug 14, 2014 4.548 4.563 4.543 4.558 186,150 +0.01(+0.11%)
Aug 13, 2014 4.528 4.553 4.514 4.553 323,026 +0.04(+0.96%)
Aug 12, 2014 4.510 4.525 4.505 4.510 244,956 -0.01(-0.22%)
Aug 11, 2014 4.505 4.520 4.500 4.520 245,781 +0.02(+0.45%)
Aug 08, 2014 4.485 4.500 4.480 4.500 284,648 +0.02(+0.45%)
Aug 07, 2014 4.475 4.480 4.465 4.480 378,252 +0.02(+0.45%)
Aug 06, 2014 4.409 4.470 4.399 4.460 582,054 +0.04(+0.80%)
Aug 05, 2014 4.485 4.485 4.414 4.424 809,906 -0.06(-1.35%)
Aug 04, 2014 4.505 4.505 4.475 4.485 446,323 -0.01(-0.22%)
Aug 01, 2014 4.505 4.520 4.475 4.495 657,756 +0.00(+0.00%)
Jul 31, 2014 4.565 4.565 4.495 4.495 833,730 -0.07(-1.55%)
Jul 30, 2014 4.601 4.601 4.565 4.565 970,679 -0.04(-0.77%)
Jul 29, 2014 4.601 4.606 4.596 4.601 354,962 +0.01(+0.22%)
Jul 28, 2014 4.591 4.591 4.586 4.591 387,900 +0.01(+0.11%)
Jul 25, 2014 4.581 4.591 4.575 4.586 428,177 +0.01(+0.22%)
Jul 24, 2014 4.581 4.586 4.570 4.575 264,275 -0.01(-0.11%)
Jul 23, 2014 4.586 4.591 4.570 4.581 392,548 -0.01(-0.11%)
Jul 22, 2014 4.586 4.586 4.571 4.586 407,511 +0.01(+0.22%)
Jul 21, 2014 4.570 4.581 4.560 4.575 473,018 +0.01(+0.11%)
Jul 18, 2014 4.560 4.570 4.545 4.570 374,239 +0.02(+0.33%)
Jul 17, 2014 4.575 4.575 4.545 4.555 575,872 -0.02(-0.33%)
Jul 16, 2014 4.565 4.575 4.550 4.570 485,783 +0.01(+0.11%)
Jul 15, 2014 4.560 4.565 4.555 4.565 330,231 +0.01(+0.11%)
Jul 14, 2014 4.570 4.570 4.560 4.560 275,094 -0.01(-0.22%)
Jul 11, 2014 4.545 4.570 4.535 4.570 592,955 +0.04(+0.83%)
Jul 10, 2014 4.518 4.533 4.513 4.533 498,594 +0.01(+0.22%)
Jul 09, 2014 4.508 4.523 4.498 4.523 382,112 +0.00(+0.11%)
Jul 08, 2014 4.508 4.518 4.493 4.518 328,792 +0.01(+0.22%)
Jul 07, 2014 4.478 4.508 4.468 4.508 519,854 +0.02(+0.33%)
Jul 03, 2014 4.518 4.493 4.493 4.493 319,458 -0.03(-0.66%)
Jul 02, 2014 4.538 4.538 4.513 4.523 459,922 -0.02(-0.33%)
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.