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 31, 2013 4.281 4.286 4.153 4.180 1,441,489 -0.10(-2.36%)
May 30, 2013 4.268 4.289 4.256 4.281 841,780 +0.02(+0.43%)
May 29, 2013 4.341 4.341 4.235 4.263 1,481,944 -0.09(-2.01%)
May 28, 2013 4.373 4.383 4.323 4.350 1,202,536 -0.04(-0.94%)
May 24, 2013 4.387 4.401 4.360 4.392 1,091,953 -0.02(-0.42%)
May 23, 2013 4.405 4.442 4.373 4.410 771,811 -0.03(-0.72%)
May 22, 2013 4.465 4.479 4.438 4.442 507,266 -0.03(-0.62%)
May 21, 2013 4.465 4.474 4.456 4.470 411,792 +0.01(+0.21%)
May 20, 2013 4.461 4.484 4.451 4.461 565,440 -0.03(-0.61%)
May 17, 2013 4.470 4.488 4.452 4.488 371,822 +0.01(+0.31%)
May 16, 2013 4.438 4.474 4.438 4.474 412,543 +0.02(+0.52%)
May 15, 2013 4.428 4.465 4.419 4.451 641,275 +0.02(+0.41%)
May 13, 2013 4.474 4.488 4.424 4.433 629,193 -0.05(-1.08%)
May 10, 2013 4.504 4.504 4.472 4.481 395,515 -0.01(-0.20%)
May 09, 2013 4.509 4.518 4.463 4.491 500,000 -0.02(-0.51%)
May 08, 2013 4.500 4.541 4.495 4.513 1,166,713 +0.02(+0.41%)
May 07, 2013 4.440 4.509 4.436 4.495 617,282 +0.05(+1.24%)
May 06, 2013 4.427 4.449 4.427 4.440 511,713 -0.00(-0.10%)
May 03, 2013 4.459 4.459 4.436 4.445 531,503 -0.01(-0.31%)
May 02, 2013 4.445 4.459 4.427 4.459 466,176 +0.03(+0.62%)
May 01, 2013 4.440 4.454 4.405 4.431 463,465 -0.00(-0.10%)
Apr 30, 2013 4.408 4.436 4.404 4.436 378,163 +0.02(+0.41%)
Apr 29, 2013 4.417 4.422 4.399 4.417 512,130 -0.01(-0.21%)
Apr 26, 2013 4.404 4.427 4.404 4.427 349,139 +0.01(+0.31%)
Apr 25, 2013 4.362 4.413 4.362 4.413 698,815 +0.02(+0.42%)
Apr 24, 2013 4.381 4.394 4.362 4.394 352,730 +0.02(+0.52%)
Apr 23, 2013 4.367 4.390 4.362 4.372 573,989 +0.01(+0.21%)
Apr 22, 2013 4.358 4.362 4.344 4.362 310,940 +0.01(+0.21%)
Apr 19, 2013 4.340 4.356 4.330 4.353 505,106 +0.01(+0.21%)
Apr 18, 2013 4.321 4.344 4.308 4.344 438,463 +0.01(+0.32%)
Apr 17, 2013 4.330 4.330 4.289 4.330 528,068 -0.01(-0.21%)
Apr 16, 2013 4.303 4.344 4.298 4.340 516,228 +0.03(+0.74%)
Apr 15, 2013 4.303 4.308 4.289 4.308 411,597 -0.01(-0.21%)
Apr 12, 2013 4.303 4.317 4.289 4.317 453,031 +0.00(+0.11%)
Apr 11, 2013 4.312 4.330 4.308 4.312 393,696 -0.01(-0.16%)
Apr 10, 2013 4.292 4.319 4.283 4.319 595,561 +0.02(+0.53%)
Apr 09, 2013 4.274 4.301 4.260 4.296 696,827 +0.02(+0.53%)
Apr 08, 2013 4.260 4.278 4.246 4.274 692,670 +0.01(+0.21%)
Apr 05, 2013 4.246 4.264 4.233 4.264 438,156 +0.02(+0.54%)
Apr 04, 2013 4.233 4.260 4.233 4.242 419,834 +0.00(+0.00%)
Apr 03, 2013 4.246 4.255 4.228 4.242 848,167 -0.01(-0.24%)
Apr 02, 2013 4.296 4.296 4.246 4.252 954,057 -0.03(-0.62%)
Apr 01, 2013 4.305 4.310 4.260 4.278 466,427 -0.01(-0.21%)
Mar 28, 2013 4.296 4.305 4.287 4.287 896,239 -0.01(-0.21%)
Mar 27, 2013 4.274 4.301 4.274 4.296 343,368 +0.00(+0.00%)
Mar 26, 2013 4.292 4.301 4.283 4.296 407,732 +0.01(+0.21%)
Mar 25, 2013 4.278 4.292 4.246 4.287 563,885 +0.01(+0.32%)
Mar 22, 2013 4.305 4.319 4.274 4.274 634,434 -0.02(-0.42%)
Mar 21, 2013 4.283 4.296 4.283 4.292 519,866 +0.00(+0.00%)
Mar 20, 2013 4.283 4.296 4.269 4.292 446,275 +0.01(+0.21%)
Mar 19, 2013 4.260 4.283 4.237 4.283 397,775 +0.03(+0.64%)
Mar 18, 2013 4.228 4.283 4.228 4.255 513,432 +0.02(+0.43%)
Mar 15, 2013 4.292 4.296 4.228 4.237 516,313 -0.07(-1.58%)
Mar 14, 2013 4.324 4.324 4.287 4.305 564,996 -0.02(-0.53%)
Mar 13, 2013 4.314 4.328 4.301 4.328 522,349 +0.04(+0.90%)
Mar 12, 2013 4.294 4.303 4.276 4.289 456,496 +0.00(+0.11%)
Mar 11, 2013 4.267 4.289 4.249 4.285 861,039 +0.02(+0.42%)
Mar 08, 2013 4.258 4.280 4.249 4.267 503,763 -0.00(-0.11%)
Mar 07, 2013 4.267 4.275 4.240 4.271 480,814 +0.01(+0.21%)
Mar 06, 2013 4.253 4.294 4.253 4.262 880,793 +0.01(+0.32%)
Mar 05, 2013 4.240 4.285 4.240 4.249 739,322 -0.01(-0.21%)
Mar 04, 2013 4.271 4.299 4.258 4.258 598,272 -0.02(-0.53%)
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.