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 (%)
Sep 30, 2011 3.146 3.151 3.081 3.081 878,226 -0.07(-2.19%)
Sep 29, 2011 3.163 3.179 3.138 3.151 569,438 +0.00(+0.13%)
Sep 28, 2011 3.199 3.199 3.146 3.146 392,831 -0.04(-1.28%)
Sep 27, 2011 3.191 3.203 3.183 3.187 482,556 +0.01(+0.38%)
Sep 26, 2011 3.167 3.179 3.146 3.175 438,898 +0.00(+0.00%)
Sep 23, 2011 3.134 3.179 3.130 3.175 490,674 +0.02(+0.64%)
Sep 22, 2011 3.130 3.171 3.110 3.155 567,738 +0.00(+0.00%)
Sep 21, 2011 3.199 3.199 3.155 3.155 380,819 -0.04(-1.15%)
Sep 20, 2011 3.195 3.199 3.175 3.191 555,825 -0.01(-0.38%)
Sep 19, 2011 3.155 3.203 3.155 3.203 425,951 +0.02(+0.77%)
Sep 16, 2011 3.203 3.207 3.146 3.179 673,131 -0.01(-0.38%)
Sep 15, 2011 3.171 3.199 3.167 3.191 338,855 +0.02(+0.77%)
Sep 14, 2011 3.179 3.187 3.142 3.167 357,246 -0.00(-0.13%)
Sep 13, 2011 3.138 3.179 3.142 3.171 403,470 -0.00(-0.06%)
Sep 12, 2011 3.185 3.201 3.128 3.173 562,568 -0.03(-1.01%)
Sep 09, 2011 3.209 3.229 3.189 3.205 559,662 -0.02(-0.63%)
Sep 08, 2011 3.209 3.233 3.209 3.225 745,560 +0.02(+0.50%)
Sep 07, 2011 3.181 3.209 3.177 3.209 549,793 +0.06(+1.79%)
Sep 06, 2011 3.181 3.205 3.153 3.153 613,716 -0.06(-2.01%)
Sep 02, 2011 3.225 3.229 3.197 3.217 428,896 -0.02(-0.62%)
Sep 01, 2011 3.246 3.250 3.225 3.237 627,839 +0.00(+0.00%)
Aug 31, 2011 3.225 3.241 3.221 3.237 654,251 +0.02(+0.50%)
Aug 30, 2011 3.213 3.221 3.193 3.221 405,870 -0.00(-0.13%)
Aug 29, 2011 3.209 3.225 3.193 3.225 559,561 +0.04(+1.27%)
Aug 26, 2011 3.153 3.225 3.153 3.185 489,616 +0.01(+0.25%)
Aug 25, 2011 3.189 3.189 3.145 3.177 748,037 +0.03(+1.03%)
Aug 24, 2011 3.177 3.185 3.104 3.145 1,178,415 -0.02(-0.64%)
Aug 23, 2011 3.149 3.170 3.116 3.165 779,375 +0.04(+1.42%)
Aug 22, 2011 3.149 3.169 3.088 3.120 628,250 +0.00(+0.13%)
Aug 19, 2011 3.108 3.161 3.092 3.116 498,583 -0.04(-1.28%)
Aug 18, 2011 3.133 3.169 3.092 3.157 882,356 -0.00(-0.13%)
Aug 17, 2011 3.173 3.193 3.149 3.161 564,679 -0.00(-0.13%)
Aug 16, 2011 3.181 3.185 3.133 3.165 620,305 -0.02(-0.51%)
Aug 15, 2011 3.169 3.225 3.161 3.181 841,932 -0.00(-0.13%)
Aug 12, 2011 3.141 3.233 3.137 3.185 580,157 +0.03(+0.89%)
Aug 11, 2011 3.108 3.181 3.081 3.157 679,204 +0.07(+2.29%)
Aug 10, 2011 2.986 3.102 2.970 3.086 1,231,919 +0.07(+2.39%)
Aug 09, 2011 2.898 3.034 2.846 3.014 1,994,573 +0.18(+6.21%)
Aug 08, 2011 2.898 3.038 2.785 2.838 2,444,475 -0.28(-8.88%)
Aug 05, 2011 3.186 3.209 2.866 3.114 2,099,815 -0.08(-2.39%)
Aug 04, 2011 3.266 3.274 3.182 3.190 912,652 -0.09(-2.69%)
Aug 03, 2011 3.270 3.294 3.246 3.278 896,556 +0.01(+0.37%)
Aug 02, 2011 3.290 3.303 3.266 3.266 571,813 -0.02(-0.49%)
Aug 01, 2011 3.278 3.286 3.250 3.282 645,642 +0.05(+1.49%)
Jul 29, 2011 3.206 3.238 3.182 3.234 993,600 -0.01(-0.25%)
Jul 28, 2011 3.214 3.246 3.206 3.242 768,462 +0.01(+0.37%)
Jul 27, 2011 3.286 3.290 3.214 3.230 950,764 -0.06(-1.95%)
Jul 26, 2011 3.311 3.319 3.274 3.294 824,172 -0.01(-0.36%)
Jul 25, 2011 3.299 3.323 3.299 3.307 820,432 -0.02(-0.72%)
Jul 22, 2011 3.331 3.339 3.331 3.331 638,663 -0.00(-0.12%)
Jul 21, 2011 3.315 3.335 3.315 3.335 802,585 +0.02(+0.73%)
Jul 20, 2011 3.315 3.327 3.299 3.311 1,391,599 -0.00(-0.12%)
Jul 19, 2011 3.323 3.343 3.311 3.315 839,132 -0.02(-0.60%)
Jul 18, 2011 3.339 3.347 3.311 3.335 546,133 +0.00(+0.00%)
Jul 15, 2011 3.343 3.359 3.335 3.335 528,937 -0.01(-0.36%)
Jul 14, 2011 3.359 3.368 3.343 3.347 606,911 -0.00(-0.12%)
Jul 13, 2011 3.363 3.371 3.351 3.351 511,734 -0.01(-0.42%)
Jul 12, 2011 3.353 3.369 3.337 3.365 851,662 +0.01(+0.36%)
Jul 11, 2011 3.329 3.357 3.325 3.353 553,378 +0.00(+0.00%)
Jul 08, 2011 3.321 3.361 3.321 3.353 494,779 +0.01(+0.24%)
Jul 07, 2011 3.325 3.389 3.317 3.345 1,542,651 +0.03(+0.96%)
Jul 06, 2011 3.309 3.329 3.301 3.313 461,694 +0.00(+0.00%)
Jul 05, 2011 3.333 3.343 3.309 3.313 631,885 -0.04(-1.19%)
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.