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 (%)
Aug 31, 2011 3.224 3.241 3.220 3.236 654,445 +0.02(+0.50%)
Aug 30, 2011 3.212 3.220 3.192 3.220 405,990 -0.00(-0.13%)
Aug 29, 2011 3.208 3.224 3.192 3.224 559,726 +0.04(+1.27%)
Aug 26, 2011 3.152 3.224 3.152 3.184 489,760 +0.01(+0.25%)
Aug 25, 2011 3.188 3.188 3.144 3.176 748,258 +0.03(+1.03%)
Aug 24, 2011 3.176 3.184 3.103 3.144 1,178,763 -0.02(-0.64%)
Aug 23, 2011 3.148 3.170 3.115 3.164 779,605 +0.04(+1.42%)
Aug 22, 2011 3.148 3.168 3.087 3.119 628,436 +0.00(+0.13%)
Aug 19, 2011 3.107 3.160 3.091 3.115 498,731 -0.04(-1.28%)
Aug 18, 2011 3.132 3.168 3.091 3.156 882,617 -0.00(-0.13%)
Aug 17, 2011 3.172 3.192 3.148 3.160 564,846 -0.00(-0.13%)
Aug 16, 2011 3.180 3.184 3.132 3.164 620,489 -0.02(-0.51%)
Aug 15, 2011 3.168 3.224 3.160 3.180 842,181 -0.00(-0.13%)
Aug 12, 2011 3.140 3.232 3.136 3.184 580,328 +0.03(+0.90%)
Aug 11, 2011 3.107 3.180 3.080 3.156 679,405 +0.07(+2.29%)
Aug 10, 2011 2.985 3.101 2.969 3.085 1,232,283 +0.07(+2.39%)
Aug 09, 2011 2.897 3.033 2.845 3.013 1,995,162 +0.18(+6.21%)
Aug 08, 2011 2.897 3.037 2.785 2.837 2,445,197 -0.28(-8.88%)
Aug 05, 2011 3.185 3.208 2.865 3.113 2,100,436 -0.08(-2.39%)
Aug 04, 2011 3.265 3.273 3.181 3.189 912,922 -0.09(-2.69%)
Aug 03, 2011 3.269 3.294 3.245 3.277 896,821 +0.01(+0.37%)
Aug 02, 2011 3.290 3.302 3.265 3.265 571,982 -0.02(-0.49%)
Aug 01, 2011 3.277 3.286 3.249 3.281 645,833 +0.05(+1.49%)
Jul 29, 2011 3.205 3.237 3.181 3.233 993,893 -0.01(-0.25%)
Jul 28, 2011 3.213 3.245 3.205 3.241 768,689 +0.01(+0.37%)
Jul 27, 2011 3.286 3.290 3.213 3.229 951,045 -0.06(-1.95%)
Jul 26, 2011 3.310 3.318 3.273 3.294 824,415 -0.01(-0.36%)
Jul 25, 2011 3.298 3.322 3.298 3.306 820,674 -0.02(-0.72%)
Jul 22, 2011 3.330 3.338 3.330 3.330 638,852 -0.00(-0.12%)
Jul 21, 2011 3.314 3.334 3.314 3.334 802,822 +0.02(+0.73%)
Jul 20, 2011 3.314 3.326 3.298 3.310 1,392,010 -0.00(-0.12%)
Jul 19, 2011 3.322 3.342 3.310 3.314 839,380 -0.02(-0.60%)
Jul 18, 2011 3.338 3.346 3.310 3.334 546,295 +0.00(+0.00%)
Jul 15, 2011 3.342 3.358 3.334 3.334 529,094 -0.01(-0.36%)
Jul 14, 2011 3.358 3.367 3.342 3.346 607,090 -0.00(-0.12%)
Jul 13, 2011 3.362 3.370 3.350 3.350 511,885 -0.01(-0.42%)
Jul 12, 2011 3.352 3.368 3.336 3.364 851,913 +0.01(+0.36%)
Jul 11, 2011 3.328 3.356 3.324 3.352 553,542 +0.00(+0.00%)
Jul 08, 2011 3.320 3.360 3.320 3.352 494,925 +0.01(+0.24%)
Jul 07, 2011 3.324 3.388 3.316 3.344 1,543,107 +0.03(+0.96%)
Jul 06, 2011 3.308 3.328 3.300 3.312 461,830 +0.00(+0.00%)
Jul 05, 2011 3.332 3.342 3.308 3.312 632,072 -0.04(-1.19%)
Jul 01, 2011 3.348 3.352 3.328 3.352 505,680 +0.01(+0.36%)
Jun 30, 2011 3.344 3.347 3.324 3.340 607,545 -0.00(-0.12%)
Jun 29, 2011 3.352 3.356 3.340 3.344 477,973 +0.01(+0.24%)
Jun 28, 2011 3.296 3.336 3.296 3.336 553,629 +0.03(+0.96%)
Jun 27, 2011 3.272 3.308 3.268 3.304 628,090 +0.02(+0.61%)
Jun 24, 2011 3.288 3.296 3.268 3.284 432,398 -0.01(-0.24%)
Jun 23, 2011 3.276 3.296 3.264 3.292 658,691 -0.01(-0.24%)
Jun 22, 2011 3.264 3.300 3.264 3.300 682,508 +0.04(+1.22%)
Jun 21, 2011 3.244 3.280 3.240 3.260 599,652 +0.02(+0.49%)
Jun 20, 2011 3.271 3.271 3.244 3.244 887,571 -0.03(-0.97%)
Jun 17, 2011 3.288 3.289 3.256 3.276 777,493 +0.01(+0.37%)
Jun 16, 2011 3.296 3.310 3.264 3.264 785,371 -0.04(-1.09%)
Jun 15, 2011 3.292 3.316 3.284 3.300 461,262 -0.02(-0.48%)
Jun 14, 2011 3.304 3.324 3.304 3.316 379,625 +0.01(+0.36%)
Jun 13, 2011 3.300 3.324 3.280 3.304 824,940 -0.01(-0.18%)
Jun 10, 2011 3.310 3.322 3.302 3.310 417,195 -0.02(-0.71%)
Jun 09, 2011 3.302 3.334 3.302 3.334 575,193 +0.03(+0.84%)
Jun 08, 2011 3.298 3.321 3.294 3.306 563,565 -0.00(-0.12%)
Jun 07, 2011 3.288 3.329 3.282 3.310 727,122 +0.03(+0.84%)
Jun 06, 2011 3.294 3.314 3.282 3.282 1,238,233 -0.02(-0.48%)
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.