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 (%)
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%)
Mar 01, 2010 2.822 2.822 2.779 2.804 650,530 +0.03(+0.90%)
Feb 26, 2010 2.740 2.779 2.740 2.779 468,873 +0.03(+1.04%)
Feb 25, 2010 2.708 2.751 2.697 2.751 627,525 +0.03(+0.92%)
Feb 24, 2010 2.718 2.733 2.710 2.726 651,012 +0.02(+0.66%)
Feb 23, 2010 2.686 2.715 2.683 2.708 636,525 +0.01(+0.53%)
Feb 22, 2010 2.658 2.693 2.658 2.693 761,470 +0.02(+0.67%)
Feb 19, 2010 2.672 2.676 2.665 2.676 518,895 +0.00(+0.13%)
Feb 18, 2010 2.643 2.672 2.643 2.672 737,697 +0.02(+0.67%)
Feb 17, 2010 2.647 2.661 2.647 2.654 581,948 +0.00(+0.13%)
Feb 16, 2010 2.665 2.665 2.647 2.651 520,429 -0.00(-0.13%)
Feb 12, 2010 2.633 2.654 2.654 2.654 677,729 +0.03(+1.09%)
Feb 11, 2010 2.640 2.654 2.626 2.626 511,443 -0.01(-0.27%)
Feb 10, 2010 2.640 2.643 2.606 2.633 463,997 -0.00(-0.08%)
Feb 09, 2010 2.617 2.635 2.575 2.635 1,023,820 +0.04(+1.36%)
Feb 08, 2010 2.599 2.635 2.585 2.599 712,799 +0.02(+0.83%)
Feb 05, 2010 2.571 2.599 2.546 2.578 1,205,251 +0.02(+0.83%)
Feb 04, 2010 2.614 2.621 2.553 2.557 1,433,424 -0.05(-1.90%)
Feb 03, 2010 2.628 2.638 2.607 2.607 717,345 -0.01(-0.27%)
Feb 02, 2010 2.614 2.631 2.607 2.614 814,966 +0.01(+0.55%)
Feb 01, 2010 2.638 2.649 2.589 2.599 1,022,458 -0.02(-0.68%)
Jan 29, 2010 2.638 2.642 2.599 2.617 518,479 -0.01(-0.40%)
Jan 28, 2010 2.638 2.642 2.599 2.628 748,823 +0.00(+0.00%)
Jan 27, 2010 2.610 2.628 2.585 2.628 731,075 +0.04(+1.36%)
Jan 26, 2010 2.575 2.614 2.575 2.592 825,820 -0.00(-0.13%)
Jan 25, 2010 2.589 2.596 2.571 2.596 749,226 +0.02(+0.69%)
Jan 22, 2010 2.614 2.628 2.571 2.578 1,271,089 -0.05(-1.76%)
Jan 21, 2010 2.642 2.649 2.621 2.624 629,658 -0.01(-0.27%)
Jan 20, 2010 2.631 2.646 2.621 2.631 543,511 -0.02(-0.67%)
Jan 19, 2010 2.631 2.653 2.631 2.649 655,787 -0.00(-0.13%)
Jan 15, 2010 2.660 2.653 2.653 2.653 599,223 -0.01(-0.27%)
Jan 14, 2010 2.660 2.660 2.638 2.660 834,381 -0.00(-0.13%)
Jan 13, 2010 2.670 2.677 2.660 2.663 586,937 +0.00(+0.19%)
Jan 12, 2010 2.641 2.662 2.634 2.658 538,235 +0.01(+0.40%)
Jan 11, 2010 2.630 2.655 2.623 2.648 675,532 +0.03(+1.07%)
Jan 08, 2010 2.574 2.620 2.570 2.620 853,297 +0.05(+1.78%)
Jan 07, 2010 2.560 2.574 2.556 2.574 527,425 +0.02(+0.83%)
Jan 06, 2010 2.563 2.574 2.549 2.553 747,653 +0.01(+0.42%)
Jan 05, 2010 2.546 2.561 2.535 2.542 894,994 -0.02(-0.69%)
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.