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 (%)
Apr 30, 2014 4.357 4.377 4.357 4.372 460,496 +0.01(+0.23%)
Apr 29, 2014 4.372 4.372 4.362 4.362 492,385 -0.01(-0.23%)
Apr 28, 2014 4.387 4.392 4.372 4.372 468,560 -0.01(-0.23%)
Apr 25, 2014 4.387 4.402 4.372 4.382 485,229 -0.02(-0.56%)
Apr 24, 2014 4.392 4.416 4.382 4.407 522,470 +0.01(+0.22%)
Apr 23, 2014 4.372 4.397 4.372 4.397 445,323 +0.02(+0.45%)
Apr 22, 2014 4.352 4.377 4.352 4.377 415,362 +0.02(+0.45%)
Apr 21, 2014 4.357 4.366 4.347 4.357 841,115 -0.00(-0.11%)
Apr 17, 2014 4.332 4.362 4.362 4.362 509,748 +0.01(+0.34%)
Apr 16, 2014 4.303 4.357 4.303 4.347 558,025 +0.04(+1.03%)
Apr 15, 2014 4.278 4.303 4.273 4.303 703,005 +0.02(+0.58%)
Apr 14, 2014 4.308 4.317 4.278 4.278 887,038 -0.02(-0.46%)
Apr 11, 2014 4.322 4.322 4.298 4.298 581,693 -0.02(-0.40%)
Apr 10, 2014 4.330 4.335 4.305 4.315 522,382 -0.01(-0.34%)
Apr 09, 2014 4.320 4.335 4.318 4.330 491,100 +0.01(+0.23%)
Apr 08, 2014 4.310 4.330 4.310 4.320 502,099 -0.00(-0.11%)
Apr 07, 2014 4.300 4.325 4.300 4.325 366,369 +0.01(+0.34%)
Apr 04, 2014 4.290 4.320 4.290 4.310 620,416 +0.02(+0.46%)
Apr 03, 2014 4.290 4.300 4.286 4.290 553,088 -0.00(-0.11%)
Apr 02, 2014 4.300 4.300 4.286 4.295 460,910 -0.01(-0.23%)
Apr 01, 2014 4.286 4.305 4.281 4.305 525,867 +0.04(+0.92%)
Mar 31, 2014 4.276 4.286 4.266 4.266 583,101 -0.01(-0.23%)
Mar 28, 2014 4.271 4.276 4.266 4.276 545,090 +0.00(+0.11%)
Mar 27, 2014 4.266 4.281 4.266 4.271 449,261 -0.00(-0.11%)
Mar 26, 2014 4.266 4.276 4.261 4.276 376,488 +0.01(+0.35%)
Mar 25, 2014 4.246 4.271 4.241 4.261 557,347 +0.01(+0.35%)
Mar 24, 2014 4.241 4.251 4.241 4.246 633,789 +0.01(+0.23%)
Mar 21, 2014 4.187 4.246 4.183 4.236 840,801 +0.05(+1.17%)
Mar 20, 2014 4.207 4.207 4.187 4.187 389,571 -0.03(-0.70%)
Mar 19, 2014 4.241 4.241 4.207 4.217 497,938 -0.02(-0.46%)
Mar 18, 2014 4.231 4.236 4.222 4.236 871,922 +0.00(+0.00%)
Mar 17, 2014 4.222 4.246 4.212 4.236 723,344 +0.01(+0.35%)
Mar 14, 2014 4.197 4.222 4.197 4.222 428,775 +0.01(+0.35%)
Mar 13, 2014 4.202 4.222 4.192 4.207 1,008,914 +0.01(+0.35%)
Mar 12, 2014 4.192 4.197 4.184 4.192 772,364 +0.01(+0.18%)
Mar 11, 2014 4.175 4.199 4.168 4.185 444,657 +0.02(+0.47%)
Mar 10, 2014 4.170 4.175 4.146 4.165 751,349 -0.01(-0.23%)
Mar 07, 2014 4.214 4.224 4.170 4.175 462,898 -0.03(-0.81%)
Mar 06, 2014 4.209 4.238 4.209 4.209 578,772 +0.00(+0.00%)
Mar 05, 2014 4.214 4.222 4.204 4.209 381,310 -0.01(-0.35%)
Mar 04, 2014 4.214 4.229 4.199 4.224 945,690 +0.03(+0.70%)
Mar 03, 2014 4.204 4.214 4.195 4.195 430,326 -0.01(-0.35%)
Feb 28, 2014 4.190 4.214 4.190 4.209 725,090 +0.00(+0.12%)
Feb 27, 2014 4.175 4.204 4.175 4.204 340,395 +0.03(+0.70%)
Feb 26, 2014 4.175 4.195 4.175 4.175 521,746 -0.01(-0.23%)
Feb 25, 2014 4.175 4.185 4.165 4.185 481,726 +0.00(+0.12%)
Feb 24, 2014 4.165 4.185 4.165 4.180 503,418 +0.01(+0.35%)
Feb 21, 2014 4.165 4.180 4.165 4.165 650,035 -0.00(-0.12%)
Feb 20, 2014 4.170 4.170 4.151 4.170 534,917 +0.02(+0.47%)
Feb 19, 2014 4.141 4.165 4.141 4.151 765,096 +0.00(+0.12%)
Feb 18, 2014 4.141 4.155 4.136 4.146 561,267 +0.00(+0.00%)
Feb 14, 2014 4.121 4.146 4.146 4.146 474,907 +0.01(+0.35%)
Feb 13, 2014 4.107 4.136 4.107 4.131 296,721 +0.01(+0.36%)
Feb 12, 2014 4.112 4.136 4.107 4.116 407,234 -0.00(-0.06%)
Feb 11, 2014 4.129 4.129 4.109 4.119 562,041 +0.00(+0.12%)
Feb 10, 2014 4.114 4.119 4.104 4.114 642,988 +0.01(+0.24%)
Feb 07, 2014 4.090 4.119 4.090 4.104 704,813 +0.01(+0.36%)
Feb 06, 2014 4.080 4.104 4.080 4.090 611,898 +0.00(+0.12%)
Feb 05, 2014 4.090 4.095 4.075 4.085 574,276 -0.00(-0.12%)
Feb 04, 2014 4.041 4.104 4.041 4.090 940,243 +0.04(+0.96%)
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.