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 (%)
Feb 28, 2013 4.309 4.318 4.295 4.313 473,440 -0.02(-0.42%)
Feb 27, 2013 4.282 4.331 4.277 4.331 639,841 +0.05(+1.16%)
Feb 26, 2013 4.246 4.286 4.237 4.282 820,221 +0.04(+0.85%)
Feb 25, 2013 4.246 4.246 4.218 4.246 423,024 +0.01(+0.21%)
Feb 22, 2013 4.241 4.246 4.223 4.237 399,787 +0.00(+0.00%)
Feb 21, 2013 4.246 4.259 4.218 4.237 473,699 -0.01(-0.32%)
Feb 20, 2013 4.246 4.255 4.232 4.250 504,289 -0.01(-0.32%)
Feb 19, 2013 4.227 4.264 4.191 4.264 1,095,170 +0.03(+0.75%)
Feb 15, 2013 4.223 4.232 4.209 4.232 476,866 +0.00(+0.11%)
Feb 14, 2013 4.232 4.232 4.169 4.227 593,470 -0.00(-0.11%)
Feb 13, 2013 4.218 4.232 4.214 4.232 458,761 +0.02(+0.59%)
Feb 12, 2013 4.216 4.221 4.203 4.207 471,099 -0.02(-0.43%)
Feb 11, 2013 4.216 4.226 4.203 4.225 504,747 +0.01(+0.32%)
Feb 08, 2013 4.203 4.221 4.194 4.212 485,411 +0.00(+0.00%)
Feb 07, 2013 4.203 4.212 4.189 4.212 456,320 +0.01(+0.16%)
Feb 06, 2013 4.189 4.221 4.180 4.205 506,373 +0.02(+0.59%)
Feb 04, 2013 4.257 4.257 4.171 4.180 820,202 -0.07(-1.69%)
Feb 01, 2013 4.248 4.257 4.234 4.252 703,464 +0.02(+0.53%)
Jan 31, 2013 4.230 4.243 4.221 4.230 470,465 -0.01(-0.32%)
Jan 30, 2013 4.234 4.243 4.208 4.243 593,236 +0.02(+0.43%)
Jan 29, 2013 4.212 4.252 4.212 4.225 421,724 +0.00(+0.00%)
Jan 28, 2013 4.242 4.252 4.218 4.225 552,821 -0.03(-0.63%)
Jan 25, 2013 4.261 4.261 4.230 4.252 591,023 +0.00(+0.11%)
Jan 24, 2013 4.261 4.266 4.248 4.248 537,020 -0.02(-0.53%)
Jan 23, 2013 4.270 4.270 4.248 4.270 415,025 +0.00(+0.00%)
Jan 22, 2013 4.252 4.279 4.234 4.270 636,758 +0.01(+0.21%)
Jan 18, 2013 4.230 4.270 4.212 4.261 454,291 +0.03(+0.74%)
Jan 17, 2013 4.212 4.252 4.198 4.230 482,145 +0.03(+0.64%)
Jan 16, 2013 4.207 4.212 4.186 4.203 515,951 +0.00(+0.11%)
Jan 15, 2013 4.261 4.261 4.189 4.198 750,879 -0.03(-0.74%)
Jan 14, 2013 4.284 4.284 4.225 4.230 470,923 -0.03(-0.74%)
Jan 11, 2013 4.284 4.284 4.252 4.261 368,576 -0.01(-0.16%)
Jan 10, 2013 4.250 4.286 4.250 4.268 373,515 +0.02(+0.42%)
Jan 09, 2013 4.259 4.259 4.228 4.250 480,539 +0.01(+0.21%)
Jan 08, 2013 4.237 4.259 4.223 4.241 438,775 -0.01(-0.21%)
Jan 07, 2013 4.241 4.272 4.237 4.250 499,776 -0.00(-0.11%)
Jan 04, 2013 4.254 4.263 4.245 4.254 564,593 -0.01(-0.21%)
Jan 03, 2013 4.268 4.272 4.219 4.263 753,622 -0.01(-0.31%)
Jan 02, 2013 4.228 4.286 4.226 4.277 724,082 +0.05(+1.16%)
Dec 31, 2012 4.071 4.232 4.062 4.228 1,190,754 +0.15(+3.61%)
Dec 28, 2012 4.080 4.080 4.058 4.080 679,682 +0.00(+0.00%)
Dec 27, 2012 4.085 4.094 4.058 4.080 618,298 -0.00(-0.11%)
Dec 26, 2012 4.067 4.085 4.053 4.085 539,025 +0.01(+0.22%)
Dec 24, 2012 4.071 4.076 4.058 4.076 322,650 +0.01(+0.33%)
Dec 21, 2012 4.031 4.089 4.031 4.062 610,770 -0.00(-0.11%)
Dec 20, 2012 4.094 4.098 4.053 4.067 781,094 -0.04(-0.87%)
Dec 19, 2012 4.111 4.111 4.067 4.102 657,350 -0.00(-0.11%)
Dec 18, 2012 4.094 4.107 4.049 4.107 907,036 +0.02(+0.44%)
Dec 17, 2012 4.129 4.134 4.085 4.089 732,071 -0.03(-0.76%)
Dec 14, 2012 4.138 4.138 4.080 4.120 403,457 -0.00(-0.11%)
Dec 13, 2012 4.183 4.183 4.120 4.125 628,150 -0.03(-0.75%)
Dec 12, 2012 4.165 4.178 4.138 4.156 685,032 -0.02(-0.48%)
Dec 11, 2012 4.158 4.190 4.145 4.176 1,006,397 +0.04(+1.08%)
Dec 10, 2012 4.158 4.158 4.123 4.132 478,904 +0.00(+0.00%)
Dec 07, 2012 4.154 4.163 4.118 4.132 427,192 -0.04(-0.85%)
Dec 06, 2012 4.132 4.172 4.096 4.167 1,058,174 +0.04(+1.08%)
Dec 05, 2012 4.132 4.150 4.083 4.123 1,240,036 +0.01(+0.22%)
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.