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 (%)
Jan 31, 2011 3.068 3.080 3.057 3.072 681,158 +0.00(+0.13%)
Jan 28, 2011 3.068 3.080 3.057 3.068 574,519 -0.01(-0.37%)
Jan 27, 2011 3.061 3.080 3.057 3.080 659,051 +0.02(+0.63%)
Jan 26, 2011 3.049 3.076 3.049 3.061 616,712 +0.00(+0.00%)
Jan 25, 2011 3.045 3.061 3.045 3.061 582,781 +0.02(+0.51%)
Jan 24, 2011 3.041 3.053 3.038 3.045 724,736 -0.01(-0.25%)
Jan 21, 2011 3.038 3.053 3.023 3.053 780,613 +0.02(+0.63%)
Jan 20, 2011 3.003 3.038 2.995 3.034 733,869 +0.02(+0.51%)
Jan 19, 2011 2.984 3.018 2.984 3.018 878,762 +0.03(+1.03%)
Jan 18, 2011 3.003 3.014 2.980 2.988 1,020,343 -0.02(-0.64%)
Jan 14, 2011 3.018 3.034 3.007 3.007 792,141 -0.02(-0.76%)
Jan 13, 2011 3.034 3.038 3.022 3.030 522,268 +0.00(+0.00%)
Jan 12, 2011 3.049 3.053 3.030 3.030 791,575 -0.02(-0.69%)
Jan 11, 2011 3.020 3.051 3.017 3.051 1,109,219 +0.03(+0.88%)
Jan 10, 2011 3.009 3.028 3.009 3.024 607,315 +0.01(+0.38%)
Jan 07, 2011 3.024 3.032 3.001 3.013 629,335 +0.00(+0.00%)
Jan 06, 2011 3.005 3.024 2.998 3.013 739,749 -0.01(-0.25%)
Jan 05, 2011 3.028 3.036 3.001 3.020 931,762 -0.00(-0.13%)
Jan 04, 2011 3.036 3.043 3.009 3.024 1,048,439 -0.00(-0.13%)
Jan 03, 2011 3.020 3.032 3.005 3.028 949,644 +0.01(+0.25%)
Dec 31, 2010 3.074 3.074 3.001 3.020 1,048,199 +0.00(+0.13%)
Dec 30, 2010 2.971 3.017 2.967 3.017 1,005,302 +0.03(+1.02%)
Dec 29, 2010 2.998 2.998 2.971 2.986 897,150 +0.00(+0.13%)
Dec 28, 2010 2.978 2.994 2.970 2.982 979,390 +0.01(+0.26%)
Dec 27, 2010 2.967 2.975 2.952 2.975 785,217 +0.01(+0.26%)
Dec 23, 2010 2.975 2.975 2.952 2.967 813,248 +0.00(+0.00%)
Dec 22, 2010 2.940 2.978 2.940 2.967 1,126,784 +0.01(+0.39%)
Dec 21, 2010 2.971 2.971 2.936 2.955 915,331 +0.01(+0.26%)
Dec 20, 2010 2.952 2.967 2.929 2.948 878,763 +0.01(+0.26%)
Dec 17, 2010 2.955 2.967 2.933 2.940 1,075,887 +0.00(+0.13%)
Dec 16, 2010 2.883 2.940 2.883 2.936 1,389,070 +0.05(+1.86%)
Dec 15, 2010 2.887 2.894 2.868 2.883 1,887,047 -0.01(-0.40%)
Dec 14, 2010 2.913 2.933 2.890 2.894 1,489,158 -0.04(-1.43%)
Dec 13, 2010 3.009 3.009 2.917 2.936 1,531,210 -0.06(-1.85%)
Dec 10, 2010 2.973 3.007 2.954 2.992 1,140,757 +0.01(+0.25%)
Dec 09, 2010 3.007 3.010 2.961 2.984 1,333,292 -0.03(-0.88%)
Dec 08, 2010 3.041 3.064 2.999 3.011 1,466,936 -0.03(-1.12%)
Dec 07, 2010 3.053 3.071 3.037 3.045 711,108 +0.00(+0.00%)
Dec 06, 2010 3.068 3.068 3.041 3.045 819,606 -0.02(-0.74%)
Dec 03, 2010 3.049 3.068 3.049 3.068 654,604 +0.00(+0.00%)
Dec 02, 2010 3.098 3.098 3.064 3.068 789,656 -0.01(-0.37%)
Dec 01, 2010 3.128 3.128 3.056 3.079 878,887 -0.02(-0.49%)
Nov 30, 2010 3.102 3.102 3.079 3.094 670,446 -0.01(-0.37%)
Nov 29, 2010 3.094 3.117 3.087 3.106 619,362 -0.01(-0.37%)
Nov 26, 2010 3.109 3.117 3.098 3.117 246,479 +0.01(+0.24%)
Nov 24, 2010 3.109 3.109 3.109 3.109 664,921 +0.02(+0.61%)
Nov 23, 2010 3.075 3.094 3.075 3.090 643,233 -0.01(-0.25%)
Nov 22, 2010 3.109 3.117 3.072 3.098 892,478 -0.01(-0.37%)
Nov 19, 2010 3.098 3.109 3.094 3.109 557,555 +0.02(+0.49%)
Nov 18, 2010 3.094 3.099 3.071 3.094 611,226 +0.03(+0.99%)
Nov 17, 2010 2.969 3.071 2.969 3.064 811,441 +0.09(+3.07%)
Nov 16, 2010 3.049 3.049 2.825 2.973 2,584,691 -0.08(-2.49%)
Nov 15, 2010 3.045 3.064 3.037 3.049 693,854 +0.00(+0.12%)
Nov 12, 2010 3.094 3.102 3.030 3.045 1,347,454 -0.06(-1.84%)
Nov 11, 2010 3.151 3.155 3.064 3.102 1,234,379 -0.07(-2.16%)
Nov 10, 2010 3.212 3.212 3.159 3.170 710,871 -0.04(-1.24%)
Nov 09, 2010 3.252 3.252 3.187 3.210 709,480 -0.04(-1.16%)
Nov 08, 2010 3.218 3.248 3.214 3.248 560,784 +0.02(+0.47%)
Nov 05, 2010 3.218 3.233 3.210 3.233 464,308 +0.00(+0.00%)
Nov 04, 2010 3.236 3.236 3.203 3.233 636,206 +0.01(+0.23%)
Nov 03, 2010 3.210 3.225 3.184 3.225 461,705 +0.02(+0.59%)
Nov 02, 2010 3.191 3.206 3.180 3.206 620,462 +0.03(+0.95%)
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.