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 26, 2010 2.739 2.778 2.739 2.778 469,012 +0.03(+1.04%)
Feb 25, 2010 2.707 2.750 2.696 2.750 627,711 +0.02(+0.92%)
Feb 24, 2010 2.718 2.732 2.709 2.725 651,204 +0.02(+0.66%)
Feb 23, 2010 2.686 2.714 2.682 2.707 636,713 +0.01(+0.53%)
Feb 22, 2010 2.657 2.693 2.657 2.693 761,695 +0.02(+0.67%)
Feb 19, 2010 2.671 2.675 2.664 2.675 519,049 +0.00(+0.13%)
Feb 18, 2010 2.643 2.671 2.643 2.671 737,916 +0.02(+0.67%)
Feb 17, 2010 2.646 2.661 2.646 2.653 582,120 +0.00(+0.14%)
Feb 16, 2010 2.664 2.664 2.646 2.650 520,583 -0.00(-0.13%)
Feb 12, 2010 2.632 2.653 2.653 2.653 677,930 +0.03(+1.09%)
Feb 11, 2010 2.639 2.653 2.625 2.625 511,594 -0.01(-0.27%)
Feb 10, 2010 2.639 2.643 2.606 2.632 464,134 -0.00(-0.08%)
Feb 09, 2010 2.616 2.634 2.574 2.634 1,024,123 +0.04(+1.36%)
Feb 08, 2010 2.599 2.634 2.584 2.599 713,010 +0.02(+0.83%)
Feb 05, 2010 2.570 2.599 2.545 2.577 1,205,607 +0.02(+0.83%)
Feb 04, 2010 2.613 2.620 2.553 2.556 1,433,847 -0.05(-1.90%)
Feb 03, 2010 2.627 2.638 2.606 2.606 717,557 -0.01(-0.27%)
Feb 02, 2010 2.613 2.631 2.606 2.613 815,207 +0.01(+0.55%)
Feb 01, 2010 2.638 2.648 2.589 2.599 1,022,760 -0.02(-0.68%)
Jan 29, 2010 2.638 2.641 2.599 2.616 518,632 -0.01(-0.41%)
Jan 28, 2010 2.638 2.641 2.599 2.627 749,044 +0.00(+0.00%)
Jan 27, 2010 2.609 2.627 2.584 2.627 731,291 +0.04(+1.36%)
Jan 26, 2010 2.574 2.613 2.574 2.592 826,064 -0.00(-0.13%)
Jan 25, 2010 2.588 2.595 2.570 2.595 749,448 +0.02(+0.69%)
Jan 22, 2010 2.613 2.627 2.570 2.577 1,271,465 -0.05(-1.76%)
Jan 21, 2010 2.641 2.648 2.620 2.623 629,844 -0.01(-0.27%)
Jan 20, 2010 2.631 2.645 2.620 2.631 543,671 -0.02(-0.67%)
Jan 19, 2010 2.631 2.652 2.631 2.648 655,981 -0.00(-0.13%)
Jan 15, 2010 2.659 2.652 2.652 2.652 599,400 -0.01(-0.27%)
Jan 14, 2010 2.659 2.659 2.638 2.659 834,627 -0.00(-0.13%)
Jan 13, 2010 2.670 2.677 2.659 2.662 587,110 +0.00(+0.19%)
Jan 12, 2010 2.640 2.661 2.633 2.657 538,394 +0.01(+0.40%)
Jan 11, 2010 2.629 2.654 2.622 2.647 675,732 +0.03(+1.08%)
Jan 08, 2010 2.573 2.619 2.569 2.619 853,549 +0.05(+1.78%)
Jan 07, 2010 2.559 2.573 2.555 2.573 527,581 +0.02(+0.83%)
Jan 06, 2010 2.562 2.573 2.548 2.552 747,874 +0.01(+0.42%)
Jan 05, 2010 2.545 2.561 2.534 2.541 895,258 -0.02(-0.69%)
Jan 04, 2010 2.562 2.566 2.538 2.559 624,392 +0.01(+0.27%)
Dec 31, 2009 2.591 2.552 2.552 2.552 567,921 +0.01(+0.28%)
Dec 30, 2009 2.562 2.569 2.538 2.545 746,724 -0.03(-1.09%)
Dec 29, 2009 2.573 2.587 2.559 2.573 831,656 -0.02(-0.68%)
Dec 28, 2009 2.552 2.591 2.548 2.591 1,153,368 +0.05(+1.94%)
Dec 24, 2009 2.506 2.541 2.506 2.541 464,203 +0.02(+0.98%)
Dec 23, 2009 2.482 2.517 2.478 2.517 783,773 +0.04(+1.70%)
Dec 22, 2009 2.471 2.490 2.460 2.475 988,611 +0.01(+0.58%)
Dec 21, 2009 2.489 2.496 2.457 2.460 904,503 +0.00(+0.00%)
Dec 18, 2009 2.457 2.467 2.450 2.460 435,912 +0.01(+0.58%)
Dec 17, 2009 2.464 2.471 2.443 2.446 736,416 -0.02(-0.71%)
Dec 16, 2009 2.464 2.474 2.453 2.464 963,923 +0.01(+0.29%)
Dec 15, 2009 2.436 2.457 2.436 2.457 592,964 +0.01(+0.43%)
Dec 14, 2009 2.453 2.457 2.436 2.446 746,644 +0.00(+0.00%)
Dec 11, 2009 2.457 2.464 2.429 2.446 699,574 -0.04(-1.42%)
Dec 10, 2009 2.464 2.482 2.450 2.482 792,674 +0.02(+0.86%)
Dec 09, 2009 2.450 2.464 2.446 2.460 617,869 -0.00(-0.14%)
Dec 08, 2009 2.429 2.464 2.429 2.464 845,392 +0.01(+0.57%)
Dec 07, 2009 2.425 2.457 2.425 2.450 464,891 +0.02(+0.87%)
Dec 04, 2009 2.422 2.439 2.411 2.429 843,370 +0.01(+0.44%)
Dec 03, 2009 2.422 2.443 2.418 2.418 848,884 -0.01(-0.43%)
Dec 02, 2009 2.418 2.429 2.404 2.429 785,578 +0.01(+0.29%)
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.