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 30, 2008 3.965 3.979 3.943 3.965 590,861 +0.00(+0.00%)
May 29, 2008 3.943 3.986 3.936 3.965 516,496 +0.01(+0.27%)
May 28, 2008 4.007 4.017 3.929 3.954 461,450 -0.02(-0.62%)
May 27, 2008 3.905 3.986 3.901 3.979 561,101 +0.09(+2.26%)
May 26, 2008 3.912 3.919 3.891 3.891 0 +0.00(+0.00%)
May 23, 2008 3.912 3.919 3.891 3.891 472,360 -0.04(-0.90%)
May 22, 2008 3.961 3.965 3.908 3.926 503,232 -0.02(-0.62%)
May 21, 2008 3.968 3.979 3.943 3.950 396,916 -0.03(-0.71%)
May 20, 2008 3.979 3.982 3.943 3.979 623,509 -0.01(-0.18%)
May 19, 2008 3.996 4.017 3.982 3.986 492,857 -0.03(-0.79%)
May 16, 2008 4.014 4.024 4.010 4.017 461,689 -0.01(-0.17%)
May 15, 2008 3.989 4.024 3.979 4.024 636,040 +0.00(+0.00%)
May 14, 2008 4.021 4.038 4.010 4.024 368,332 -0.01(-0.17%)
May 13, 2008 4.053 4.053 3.968 4.031 619,743 -0.06(-1.46%)
May 12, 2008 4.130 4.137 4.063 4.091 601,208 -0.04(-0.85%)
May 09, 2008 3.986 4.137 3.980 4.126 267,934 +0.14(+3.53%)
May 08, 2008 3.940 3.986 3.933 3.986 422,213 +0.04(+0.89%)
May 07, 2008 3.972 3.972 3.929 3.950 353,069 -0.01(-0.27%)
May 06, 2008 4.046 4.046 3.940 3.961 627,343 -0.08(-2.09%)
May 05, 2008 4.067 4.097 4.042 4.046 395,731 -0.04(-0.95%)
May 02, 2008 4.053 4.084 4.053 4.084 451,751 +0.04(+0.87%)
May 01, 2008 4.014 4.063 4.003 4.049 590,949 +0.05(+1.14%)
Apr 30, 2008 3.986 4.010 3.975 4.003 395,547 +0.04(+0.98%)
Apr 29, 2008 3.968 3.968 3.919 3.965 434,713 +0.00(+0.09%)
Apr 28, 2008 3.979 4.003 3.922 3.961 630,609 +0.00(+0.00%)
Apr 25, 2008 3.982 3.993 3.940 3.961 631,004 -0.02(-0.53%)
Apr 24, 2008 3.940 3.982 3.896 3.982 414,681 +0.05(+1.31%)
Apr 23, 2008 3.891 3.947 3.873 3.931 594,945 +0.06(+1.58%)
Apr 22, 2008 3.848 3.869 3.831 3.869 436,749 +0.02(+0.46%)
Apr 21, 2008 3.869 3.901 3.834 3.852 698,413 -0.06(-1.53%)
Apr 18, 2008 3.884 3.915 3.848 3.912 540,908 +0.08(+2.02%)
Apr 17, 2008 3.873 3.880 3.831 3.834 340,816 -0.05(-1.18%)
Apr 16, 2008 3.873 3.894 3.827 3.880 566,472 +0.01(+0.27%)
Apr 15, 2008 3.838 3.896 3.803 3.869 532,211 +0.02(+0.55%)
Apr 14, 2008 3.908 3.915 3.831 3.848 559,008 -0.06(-1.44%)
Apr 11, 2008 3.908 3.915 3.848 3.905 519,302 -0.03(-0.81%)
Apr 10, 2008 3.957 3.968 3.929 3.936 558,696 -0.01(-0.18%)
Apr 09, 2008 3.884 3.961 3.882 3.943 562,831 +0.04(+0.99%)
Apr 08, 2008 3.859 3.908 3.841 3.905 631,024 +0.05(+1.28%)
Apr 07, 2008 3.873 3.891 3.838 3.855 464,086 -0.01(-0.36%)
Apr 04, 2008 3.862 3.901 3.799 3.869 450,922 -0.00(-0.09%)
Apr 03, 2008 3.908 3.943 3.846 3.873 606,735 -0.07(-1.87%)
Apr 02, 2008 3.957 3.957 3.919 3.947 446,031 +0.02(+0.54%)
Apr 01, 2008 3.979 3.979 3.873 3.926 613,423 +0.07(+1.83%)
Mar 31, 2008 3.781 3.866 3.746 3.855 376,606 +0.09(+2.34%)
Mar 28, 2008 3.785 3.813 3.736 3.767 413,076 -0.03(-0.74%)
Mar 27, 2008 3.965 3.965 3.771 3.796 565,197 -0.11(-2.88%)
Mar 26, 2008 3.781 3.908 3.736 3.908 849,747 +0.09(+2.40%)
Mar 25, 2008 3.834 3.848 3.781 3.817 587,350 -0.05(-1.19%)
Mar 24, 2008 3.757 3.862 3.757 3.862 584,732 +0.13(+3.39%)
Mar 21, 2008 3.655 3.767 3.619 3.736 586,924 +0.00(+0.00%)
Mar 20, 2008 3.655 3.767 3.619 3.736 586,924 +0.07(+1.82%)
Mar 19, 2008 3.630 3.718 3.627 3.669 614,426 +0.05(+1.46%)
Mar 18, 2008 3.591 3.637 3.538 3.616 1,326,538 +0.06(+1.78%)
Mar 17, 2008 3.609 3.621 3.528 3.553 1,008,124 -0.13(-3.54%)
Mar 14, 2008 3.732 3.746 3.665 3.683 657,571 -0.07(-1.97%)
Mar 13, 2008 3.750 3.757 3.684 3.757 729,292 -0.00(-0.09%)
Mar 12, 2008 3.866 3.866 3.750 3.760 606,635 -0.11(-2.91%)
Mar 11, 2008 3.806 3.922 3.789 3.873 835,875 +0.10(+2.61%)
Mar 10, 2008 3.880 3.901 3.771 3.774 989,078 -0.11(-2.81%)
Mar 07, 2008 3.908 3.919 3.884 3.884 485,052 -0.04(-0.90%)
Mar 06, 2008 3.943 3.943 3.884 3.919 704,082 -0.04(-0.89%)
Mar 05, 2008 4.017 4.031 3.954 3.954 633,182 -0.05(-1.32%)
Mar 04, 2008 4.038 4.042 3.968 4.007 796,541 -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.