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 (%)
May 28, 2010 2.598 2.598 2.579 2.598 714,915 +0.00(+0.00%)
May 27, 2010 2.554 2.598 2.536 2.598 1,080,953 +0.09(+3.49%)
May 26, 2010 2.532 2.547 2.499 2.510 13,430 +0.01(+0.44%)
May 25, 2010 2.459 2.499 2.408 2.499 1,404,254 -0.02(-0.72%)
May 24, 2010 2.506 2.543 2.499 2.517 859,290 +0.01(+0.44%)
May 21, 2010 2.426 2.521 2.375 2.506 1,311,598 +0.03(+1.18%)
May 20, 2010 2.481 2.494 2.470 2.477 1,553,221 -0.09(-3.55%)
May 19, 2010 2.590 2.609 2.499 2.568 1,314,726 -0.04(-1.54%)
May 18, 2010 2.616 2.634 2.583 2.609 1,091,816 +0.01(+0.28%)
May 17, 2010 2.641 2.649 2.561 2.601 1,068,147 -0.05(-1.93%)
May 14, 2010 2.652 2.696 2.645 2.652 859,573 -0.04(-1.49%)
May 13, 2010 2.733 2.733 2.685 2.692 704,362 -0.02(-0.81%)
May 12, 2010 2.700 2.733 2.691 2.714 766,242 +0.03(+1.00%)
May 11, 2010 2.669 2.692 2.669 2.687 960,780 +0.04(+1.50%)
May 10, 2010 2.648 2.662 2.637 2.648 1,484,332 +0.07(+2.52%)
May 07, 2010 2.564 2.582 2.445 2.582 2,416,064 +0.07(+2.89%)
May 06, 2010 2.510 2.713 2.242 2.510 828 -0.20(-7.35%)
May 05, 2010 2.775 2.778 2.709 2.709 1,470,383 -0.11(-3.98%)
May 04, 2010 2.850 2.850 2.814 2.821 594,345 -0.03(-1.02%)
May 03, 2010 2.868 2.868 2.832 2.850 891,806 +0.01(+0.38%)
Apr 30, 2010 2.847 2.861 2.839 2.839 437,273 -0.01(-0.38%)
Apr 29, 2010 2.832 2.854 2.829 2.850 443,046 +0.02(+0.64%)
Apr 28, 2010 2.847 2.850 2.821 2.832 580,733 +0.00(+0.00%)
Apr 27, 2010 2.861 2.865 2.821 2.832 565,453 -0.02(-0.76%)
Apr 26, 2010 2.858 2.872 2.847 2.854 622,215 +0.00(+0.00%)
Apr 23, 2010 2.843 2.854 2.825 2.854 521,080 +0.02(+0.64%)
Apr 22, 2010 2.836 2.836 2.821 2.836 472,388 +0.01(+0.26%)
Apr 21, 2010 2.825 2.832 2.818 2.829 406,101 +0.00(+0.00%)
Apr 20, 2010 2.825 2.832 2.807 2.829 840,144 +0.02(+0.64%)
Apr 19, 2010 2.818 2.832 2.792 2.811 802,855 -0.04(-1.40%)
Apr 16, 2010 2.850 2.850 2.814 2.850 507,871 +0.00(+0.13%)
Apr 15, 2010 2.843 2.865 2.843 2.847 586,611 -0.01(-0.25%)
Apr 14, 2010 2.850 2.861 2.839 2.854 728,679 -0.00(-0.13%)
Apr 13, 2010 2.850 2.861 2.825 2.858 629,132 +0.02(+0.56%)
Apr 12, 2010 2.863 2.867 2.831 2.842 1,002,577 -0.02(-0.63%)
Apr 09, 2010 2.867 2.867 2.834 2.860 721,323 +0.01(+0.38%)
Apr 08, 2010 2.856 2.856 2.831 2.849 647,409 -0.01(-0.50%)
Apr 07, 2010 2.860 2.867 2.834 2.863 666,830 -0.00(-0.13%)
Apr 06, 2010 2.845 2.870 2.842 2.867 925,605 +0.02(+0.63%)
Apr 05, 2010 2.845 2.870 2.834 2.849 877,543 +0.00(+0.13%)
Apr 01, 2010 2.863 2.845 2.845 2.845 705,860 +0.01(+0.25%)
Mar 31, 2010 2.842 2.849 2.821 2.838 557,435 -0.00(-0.13%)
Mar 30, 2010 2.849 2.849 2.820 2.842 594,079 +0.00(+0.13%)
Mar 29, 2010 2.867 2.867 2.831 2.838 558,174 -0.01(-0.50%)
Mar 26, 2010 2.860 2.863 2.831 2.852 607,189 +0.00(+0.12%)
Mar 25, 2010 2.838 2.856 2.831 2.849 651,787 +0.03(+0.89%)
Mar 24, 2010 2.816 2.838 2.816 2.824 801,728 +0.00(+0.13%)
Mar 23, 2010 2.824 2.827 2.806 2.820 556,342 +0.02(+0.64%)
Mar 22, 2010 2.795 2.824 2.795 2.802 532,678 -0.01(-0.38%)
Mar 19, 2010 2.842 2.860 2.813 2.813 536,845 -0.03(-1.01%)
Mar 18, 2010 2.824 2.842 2.824 2.842 617,376 +0.02(+0.77%)
Mar 17, 2010 2.798 2.824 2.798 2.820 738,264 +0.02(+0.77%)
Mar 16, 2010 2.831 2.831 2.784 2.798 587,209 -0.02(-0.64%)
Mar 15, 2010 2.813 2.816 2.802 2.816 402,629 -0.00(-0.13%)
Mar 12, 2010 2.770 2.823 2.770 2.820 648,999 +0.05(+1.69%)
Mar 11, 2010 2.806 2.809 2.766 2.773 731,467 -0.02(-0.85%)
Mar 10, 2010 2.808 2.818 2.783 2.797 860,025 -0.02(-0.89%)
Mar 09, 2010 2.779 2.822 2.779 2.822 693,778 +0.03(+1.15%)
Mar 08, 2010 2.776 2.797 2.772 2.790 480,015 +0.01(+0.51%)
Mar 05, 2010 2.743 2.776 2.729 2.776 528,184 +0.04(+1.57%)
Mar 04, 2010 2.761 2.790 2.733 2.733 698,851 -0.04(-1.54%)
Mar 03, 2010 2.797 2.808 2.758 2.776 916,894 -0.02(-0.64%)
Mar 02, 2010 2.811 2.818 2.793 2.793 847,749 -0.01(-0.38%)
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.