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 (%)
Aug 30, 2013 3.799 3.836 3.799 3.836 665,884 +0.03(+0.74%)
Aug 29, 2013 3.775 3.818 3.775 3.808 1,080,419 +0.01(+0.37%)
Aug 28, 2013 3.766 3.804 3.757 3.794 1,053,285 +0.04(+1.13%)
Aug 27, 2013 3.761 3.775 3.747 3.752 1,032,411 -0.01(-0.37%)
Aug 26, 2013 3.799 3.818 3.761 3.766 1,095,711 -0.04(-0.99%)
Aug 23, 2013 3.752 3.804 3.752 3.804 910,987 +0.06(+1.50%)
Aug 22, 2013 3.729 3.757 3.705 3.747 861,618 +0.02(+0.63%)
Aug 21, 2013 3.705 3.729 3.691 3.724 804,095 +0.02(+0.44%)
Aug 20, 2013 3.682 3.731 3.677 3.707 1,721,076 +0.03(+0.83%)
Aug 19, 2013 3.752 3.761 3.677 3.677 1,686,660 -0.10(-2.61%)
Aug 16, 2013 3.733 3.780 3.733 3.775 974,562 +0.02(+0.50%)
Aug 15, 2013 3.775 3.790 3.733 3.757 1,489,055 -0.05(-1.23%)
Aug 14, 2013 3.832 3.840 3.799 3.804 815,415 -0.04(-0.98%)
Aug 13, 2013 3.874 3.888 3.841 3.841 717,765 -0.05(-1.27%)
Aug 12, 2013 3.881 3.890 3.872 3.890 503,328 +0.01(+0.24%)
Aug 09, 2013 3.848 3.886 3.848 3.881 673,978 +0.02(+0.48%)
Aug 08, 2013 3.830 3.867 3.830 3.862 677,756 +0.04(+0.97%)
Aug 07, 2013 3.825 3.844 3.811 3.825 1,046,812 -0.02(-0.48%)
Aug 06, 2013 3.881 3.886 3.844 3.844 829,047 -0.04(-0.96%)
Aug 05, 2013 3.932 3.946 3.876 3.881 857,389 -0.06(-1.42%)
Aug 02, 2013 3.942 3.965 3.937 3.937 607,324 -0.00(-0.12%)
Aug 01, 2013 3.974 3.979 3.937 3.942 747,720 -0.00(-0.12%)
Jul 31, 2013 3.918 3.960 3.918 3.946 823,767 +0.01(+0.24%)
Jul 30, 2013 3.932 3.960 3.923 3.937 807,354 +0.00(+0.12%)
Jul 29, 2013 3.951 3.974 3.932 3.932 705,512 -0.02(-0.59%)
Jul 26, 2013 3.937 3.960 3.937 3.956 522,572 +0.01(+0.24%)
Jul 25, 2013 3.960 3.979 3.942 3.946 715,645 -0.04(-0.94%)
Jul 24, 2013 3.993 3.998 3.974 3.984 625,735 -0.01(-0.35%)
Jul 23, 2013 3.993 4.016 3.988 3.998 494,704 +0.01(+0.35%)
Jul 22, 2013 3.988 3.998 3.974 3.984 777,696 -0.01(-0.35%)
Jul 19, 2013 4.021 4.021 3.988 3.998 480,624 -0.01(-0.35%)
Jul 18, 2013 4.011 4.025 4.007 4.011 708,339 +0.00(+0.12%)
Jul 17, 2013 3.988 4.030 3.988 4.007 723,872 +0.01(+0.23%)
Jul 16, 2013 3.974 4.016 3.970 3.998 844,599 +0.00(+0.12%)
Jul 15, 2013 3.956 4.007 3.951 3.993 801,290 +0.03(+0.82%)
Jul 12, 2013 4.002 4.021 3.946 3.960 763,676 -0.05(-1.16%)
Jul 11, 2013 3.942 4.030 3.942 4.007 1,271,389 +0.06(+1.47%)
Jul 10, 2013 3.888 3.953 3.884 3.949 1,904,970 +0.05(+1.19%)
Jul 09, 2013 3.870 3.916 3.870 3.902 1,407,876 +0.03(+0.72%)
Jul 08, 2013 3.907 3.907 3.851 3.875 1,570,010 -0.01(-0.24%)
Jul 05, 2013 3.930 3.930 3.879 3.884 570,533 -0.07(-1.76%)
Jul 03, 2013 3.939 3.972 3.925 3.953 618,629 -0.05(-1.16%)
Jul 02, 2013 4.046 4.064 3.995 4.000 791,405 -0.06(-1.54%)
Jul 01, 2013 4.055 4.115 4.050 4.062 1,160,336 +0.03(+0.75%)
Jun 28, 2013 4.027 4.050 3.986 4.032 996,699 +0.01(+0.35%)
Jun 27, 2013 3.981 4.023 3.976 4.018 803,351 +0.06(+1.52%)
Jun 26, 2013 3.898 3.967 3.898 3.958 990,384 +0.07(+1.91%)
Jun 25, 2013 3.824 3.907 3.782 3.884 1,517,700 +0.08(+2.19%)
Jun 24, 2013 3.856 3.875 3.703 3.800 3,014,996 -0.12(-2.95%)
Jun 21, 2013 3.907 3.935 3.900 3.916 758,320 +0.02(+0.47%)
Jun 20, 2013 3.972 3.981 3.884 3.898 1,331,031 -0.12(-3.00%)
Jun 19, 2013 4.064 4.074 4.004 4.018 1,095,023 -0.06(-1.36%)
Jun 18, 2013 4.046 4.074 4.023 4.074 1,503,984 +0.03(+0.69%)
Jun 17, 2013 4.032 4.074 4.027 4.046 1,062,759 +0.04(+1.04%)
Jun 14, 2013 4.013 4.023 3.990 4.004 817,105 +0.00(+0.12%)
Jun 13, 2013 3.865 4.009 3.833 4.000 1,840,780 +0.08(+2.13%)
Jun 12, 2013 4.050 4.050 3.902 3.916 1,787,324 -0.11(-2.81%)
Jun 11, 2013 4.039 4.053 3.974 4.030 1,539,998 -0.05(-1.13%)
Jun 10, 2013 4.094 4.117 4.062 4.076 1,102,583 -0.07(-1.66%)
Jun 07, 2013 4.186 4.186 4.145 4.145 812,040 -0.04(-0.99%)
Jun 06, 2013 4.080 4.195 4.071 4.186 1,091,561 +0.10(+2.48%)
Jun 05, 2013 4.062 4.094 4.039 4.085 1,770,845 +0.01(+0.34%)
Jun 04, 2013 4.117 4.122 4.053 4.071 2,252,086 -0.03(-0.78%)
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.