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 (%)
Apr 30, 2010 2.846 2.860 2.839 2.839 437,402 -0.01(-0.38%)
Apr 29, 2010 2.831 2.853 2.828 2.849 443,177 +0.02(+0.64%)
Apr 28, 2010 2.846 2.849 2.821 2.831 580,904 +0.00(+0.00%)
Apr 27, 2010 2.860 2.864 2.821 2.831 565,620 -0.02(-0.76%)
Apr 26, 2010 2.857 2.871 2.846 2.853 622,399 +0.00(+0.00%)
Apr 23, 2010 2.842 2.853 2.824 2.853 521,234 +0.02(+0.64%)
Apr 22, 2010 2.835 2.835 2.821 2.835 472,528 +0.01(+0.26%)
Apr 21, 2010 2.824 2.831 2.817 2.828 406,221 +0.00(+0.00%)
Apr 20, 2010 2.824 2.831 2.806 2.828 840,392 +0.02(+0.64%)
Apr 19, 2010 2.817 2.831 2.792 2.810 803,093 -0.04(-1.40%)
Apr 16, 2010 2.849 2.849 2.813 2.849 508,021 +0.00(+0.13%)
Apr 15, 2010 2.842 2.864 2.842 2.846 586,785 -0.01(-0.25%)
Apr 14, 2010 2.849 2.860 2.839 2.853 728,895 -0.00(-0.13%)
Apr 13, 2010 2.849 2.860 2.824 2.857 629,318 +0.02(+0.56%)
Apr 12, 2010 2.862 2.866 2.830 2.841 1,002,873 -0.02(-0.63%)
Apr 09, 2010 2.866 2.866 2.834 2.859 721,536 +0.01(+0.38%)
Apr 08, 2010 2.855 2.855 2.830 2.848 647,600 -0.01(-0.50%)
Apr 07, 2010 2.859 2.866 2.834 2.862 667,028 -0.00(-0.13%)
Apr 06, 2010 2.844 2.870 2.841 2.866 925,879 +0.02(+0.63%)
Apr 05, 2010 2.844 2.870 2.834 2.848 877,803 +0.00(+0.13%)
Apr 01, 2010 2.862 2.844 2.844 2.844 706,068 +0.01(+0.25%)
Mar 31, 2010 2.841 2.848 2.820 2.837 557,599 -0.00(-0.13%)
Mar 30, 2010 2.848 2.848 2.819 2.841 594,254 +0.00(+0.13%)
Mar 29, 2010 2.866 2.866 2.830 2.837 558,339 -0.01(-0.50%)
Mar 26, 2010 2.859 2.862 2.830 2.852 607,369 +0.00(+0.12%)
Mar 25, 2010 2.837 2.855 2.830 2.848 651,980 +0.03(+0.89%)
Mar 24, 2010 2.816 2.837 2.816 2.823 801,965 +0.00(+0.13%)
Mar 23, 2010 2.823 2.826 2.805 2.819 556,506 +0.02(+0.64%)
Mar 22, 2010 2.794 2.823 2.794 2.801 532,835 -0.01(-0.38%)
Mar 19, 2010 2.841 2.859 2.812 2.812 537,004 -0.03(-1.01%)
Mar 18, 2010 2.823 2.841 2.823 2.841 617,558 +0.02(+0.77%)
Mar 17, 2010 2.798 2.823 2.798 2.819 738,483 +0.02(+0.77%)
Mar 16, 2010 2.830 2.830 2.783 2.798 587,383 -0.02(-0.64%)
Mar 15, 2010 2.812 2.816 2.801 2.816 402,748 -0.00(-0.13%)
Mar 12, 2010 2.769 2.823 2.769 2.819 649,191 +0.05(+1.69%)
Mar 11, 2010 2.805 2.808 2.765 2.772 731,683 -0.02(-0.85%)
Mar 10, 2010 2.807 2.818 2.782 2.796 860,279 -0.02(-0.89%)
Mar 09, 2010 2.778 2.821 2.778 2.821 693,983 +0.03(+1.15%)
Mar 08, 2010 2.775 2.796 2.771 2.789 480,157 +0.01(+0.51%)
Mar 05, 2010 2.743 2.775 2.728 2.775 528,340 +0.04(+1.57%)
Mar 04, 2010 2.761 2.789 2.732 2.732 699,057 -0.04(-1.54%)
Mar 03, 2010 2.796 2.807 2.757 2.775 917,165 -0.02(-0.64%)
Mar 02, 2010 2.811 2.818 2.793 2.793 848,000 -0.01(-0.38%)
Mar 01, 2010 2.821 2.821 2.778 2.803 650,723 +0.02(+0.90%)
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%)
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.