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 (%)
Jun 30, 2014 4.506 4.521 4.496 4.521 400,387 +0.01(+0.22%)
Jun 27, 2014 4.521 4.521 4.501 4.511 244,066 -0.01(-0.11%)
Jun 26, 2014 4.521 4.531 4.516 4.516 492,394 +0.00(+0.00%)
Jun 25, 2014 4.481 4.516 4.481 4.516 431,214 +0.02(+0.45%)
Jun 24, 2014 4.471 4.496 4.471 4.496 304,206 +0.02(+0.34%)
Jun 23, 2014 4.476 4.484 4.466 4.481 316,882 +0.02(+0.34%)
Jun 20, 2014 4.481 4.481 4.466 4.466 358,408 -0.02(-0.34%)
Jun 19, 2014 4.471 4.481 4.466 4.481 670,439 +0.02(+0.45%)
Jun 18, 2014 4.446 4.461 4.426 4.461 545,382 +0.01(+0.22%)
Jun 17, 2014 4.466 4.466 4.444 4.451 336,091 -0.02(-0.34%)
Jun 16, 2014 4.466 4.471 4.456 4.466 287,829 -0.01(-0.11%)
Jun 13, 2014 4.466 4.471 4.456 4.471 287,557 +0.02(+0.34%)
Jun 12, 2014 4.456 4.466 4.446 4.456 402,247 -0.02(-0.34%)
Jun 11, 2014 4.421 4.471 4.416 4.471 496,838 +0.03(+0.62%)
Jun 10, 2014 4.414 4.444 4.414 4.444 352,171 -0.01(-0.33%)
Jun 06, 2014 4.454 4.464 4.454 4.459 648,986 +0.00(+0.11%)
Jun 05, 2014 4.434 4.459 4.429 4.454 788,184 +0.00(+0.00%)
Jun 04, 2014 4.488 4.493 4.434 4.454 828,709 -0.03(-0.78%)
Jun 03, 2014 4.518 4.518 4.479 4.488 587,065 -0.03(-0.66%)
Jun 02, 2014 4.523 4.523 4.503 4.518 564,865 +0.01(+0.22%)
May 30, 2014 4.479 4.508 4.474 4.508 551,522 +0.04(+0.89%)
May 29, 2014 4.484 4.508 4.459 4.469 1,049,078 -0.02(-0.44%)
May 28, 2014 4.484 4.488 4.474 4.488 460,278 +0.01(+0.33%)
May 27, 2014 4.469 4.479 4.464 4.474 632,021 +0.01(+0.22%)
May 23, 2014 4.459 4.464 4.464 4.464 342,031 +0.01(+0.26%)
May 22, 2014 4.444 4.464 4.444 4.452 344,772 +0.01(+0.19%)
May 21, 2014 4.434 4.449 4.429 4.444 368,008 +0.01(+0.22%)
May 20, 2014 4.424 4.434 4.410 4.434 469,183 +0.01(+0.34%)
May 19, 2014 4.404 4.419 4.404 4.419 582,246 +0.01(+0.34%)
May 16, 2014 4.394 4.424 4.394 4.404 680,977 -0.01(-0.23%)
May 15, 2014 4.444 4.444 4.389 4.414 878,997 -0.03(-0.78%)
May 14, 2014 4.454 4.469 4.449 4.449 371,043 -0.01(-0.33%)
May 13, 2014 4.449 4.464 4.434 4.464 382,138 +0.04(+0.84%)
May 12, 2014 4.431 4.446 4.426 4.426 580,514 -0.01(-0.33%)
May 09, 2014 4.402 4.441 4.402 4.441 499,330 +0.03(+0.79%)
May 08, 2014 4.426 4.446 4.397 4.407 665,792 -0.01(-0.34%)
May 07, 2014 4.421 4.431 4.420 4.421 514,303 +0.00(+0.00%)
May 06, 2014 4.411 4.421 4.411 4.421 503,302 +0.01(+0.22%)
May 05, 2014 4.402 4.411 4.392 4.411 587,609 +0.01(+0.22%)
May 02, 2014 4.382 4.407 4.382 4.402 530,401 +0.02(+0.45%)
May 01, 2014 4.372 4.382 4.367 4.382 818,887 +0.01(+0.23%)
Apr 30, 2014 4.357 4.377 4.357 4.372 460,496 +0.01(+0.23%)
Apr 29, 2014 4.372 4.372 4.362 4.362 492,385 -0.01(-0.23%)
Apr 28, 2014 4.387 4.392 4.372 4.372 468,560 -0.01(-0.23%)
Apr 25, 2014 4.387 4.402 4.372 4.382 485,229 -0.02(-0.56%)
Apr 24, 2014 4.392 4.416 4.382 4.407 522,470 +0.01(+0.22%)
Apr 23, 2014 4.372 4.397 4.372 4.397 445,323 +0.02(+0.45%)
Apr 22, 2014 4.352 4.377 4.352 4.377 415,362 +0.02(+0.45%)
Apr 21, 2014 4.357 4.366 4.347 4.357 841,115 -0.00(-0.11%)
Apr 17, 2014 4.332 4.362 4.362 4.362 509,748 +0.01(+0.34%)
Apr 16, 2014 4.303 4.357 4.303 4.347 558,025 +0.04(+1.03%)
Apr 15, 2014 4.278 4.303 4.273 4.303 703,005 +0.02(+0.58%)
Apr 14, 2014 4.308 4.317 4.278 4.278 887,038 -0.02(-0.46%)
Apr 11, 2014 4.322 4.322 4.298 4.298 581,693 -0.02(-0.40%)
Apr 10, 2014 4.330 4.335 4.305 4.315 522,382 -0.01(-0.34%)
Apr 09, 2014 4.320 4.335 4.318 4.330 491,100 +0.01(+0.23%)
Apr 08, 2014 4.310 4.330 4.310 4.320 502,099 -0.00(-0.11%)
Apr 07, 2014 4.300 4.325 4.300 4.325 366,369 +0.01(+0.34%)
Apr 04, 2014 4.290 4.320 4.290 4.310 620,416 +0.02(+0.46%)
Apr 03, 2014 4.290 4.300 4.286 4.290 553,088 -0.00(-0.11%)
Apr 02, 2014 4.300 4.300 4.286 4.295 460,910 -0.01(-0.23%)
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.