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 (%)
May 24, 2011 3.345 3.361 3.345 3.357 484,240 +0.01(+0.24%)
May 23, 2011 3.338 3.353 3.338 3.349 552,790 -0.01(-0.35%)
May 20, 2011 3.330 3.361 3.330 3.361 557,246 +0.03(+0.95%)
May 19, 2011 3.318 3.338 3.318 3.330 603,990 +0.01(+0.24%)
May 18, 2011 3.310 3.322 3.306 3.322 554,343 +0.01(+0.36%)
May 17, 2011 3.306 3.318 3.290 3.310 826,460 +0.01(+0.24%)
May 16, 2011 3.286 3.302 3.278 3.302 746,533 +0.01(+0.36%)
May 13, 2011 3.294 3.297 3.274 3.290 670,045 -0.01(-0.36%)
May 12, 2011 3.255 3.302 3.255 3.302 868,245 +0.02(+0.48%)
May 11, 2011 3.290 3.290 3.266 3.286 630,897 +0.01(+0.18%)
May 10, 2011 3.261 3.296 3.261 3.280 727,806 +0.02(+0.60%)
May 09, 2011 3.241 3.272 3.241 3.261 585,128 +0.02(+0.61%)
May 06, 2011 3.237 3.261 3.237 3.241 652,478 +0.01(+0.37%)
May 05, 2011 3.241 3.245 3.225 3.229 684,259 -0.01(-0.36%)
May 04, 2011 3.241 3.249 3.233 3.241 663,376 -0.01(-0.24%)
May 03, 2011 3.245 3.257 3.237 3.249 487,354 +0.01(+0.24%)
May 02, 2011 3.245 3.249 3.237 3.241 683,783 -0.00(-0.12%)
Apr 29, 2011 3.233 3.249 3.233 3.245 468,008 -0.00(-0.12%)
Apr 28, 2011 3.241 3.249 3.233 3.249 597,355 +0.01(+0.24%)
Apr 27, 2011 3.241 3.253 3.221 3.241 874,322 -0.01(-0.24%)
Apr 26, 2011 3.221 3.249 3.221 3.249 713,538 +0.02(+0.61%)
Apr 25, 2011 3.233 3.237 3.221 3.229 515,253 -0.02(-0.60%)
Apr 21, 2011 3.217 3.249 3.210 3.249 621,659 +0.03(+0.85%)
Apr 20, 2011 3.221 3.233 3.206 3.221 860,462 +0.00(+0.00%)
Apr 19, 2011 3.194 3.221 3.194 3.221 412,887 +0.02(+0.74%)
Apr 18, 2011 3.202 3.210 3.182 3.198 570,438 -0.00(-0.12%)
Apr 15, 2011 3.221 3.229 3.198 3.202 739,355 -0.04(-1.09%)
Apr 14, 2011 3.198 3.237 3.190 3.237 493,183 +0.02(+0.73%)
Apr 13, 2011 3.206 3.213 3.194 3.213 362,429 +0.01(+0.31%)
Apr 12, 2011 3.200 3.211 3.176 3.204 530,068 -0.01(-0.36%)
Apr 11, 2011 3.211 3.223 3.200 3.215 651,385 -0.01(-0.24%)
Apr 08, 2011 3.223 3.227 3.208 3.223 468,228 -0.01(-0.24%)
Apr 07, 2011 3.219 3.235 3.219 3.231 507,591 +0.00(+0.00%)
Apr 06, 2011 3.204 3.231 3.204 3.231 779,697 +0.02(+0.61%)
Apr 05, 2011 3.200 3.215 3.192 3.211 610,138 -0.00(-0.12%)
Apr 04, 2011 3.208 3.219 3.200 3.215 574,301 +0.01(+0.24%)
Apr 01, 2011 3.282 3.282 3.208 3.208 523,777 -0.02(-0.72%)
Mar 31, 2011 3.196 3.231 3.196 3.231 623,538 +0.03(+0.85%)
Mar 30, 2011 3.208 3.217 3.200 3.204 547,913 +0.00(+0.00%)
Mar 29, 2011 3.219 3.219 3.200 3.204 555,980 -0.02(-0.48%)
Mar 28, 2011 3.208 3.219 3.196 3.219 664,157 +0.00(+0.00%)
Mar 25, 2011 3.188 3.231 3.188 3.219 675,587 +0.04(+1.23%)
Mar 24, 2011 3.211 3.219 3.180 3.180 637,887 -0.03(-0.97%)
Mar 23, 2011 3.208 3.211 3.188 3.211 549,373 -0.01(-0.24%)
Mar 22, 2011 3.196 3.219 3.192 3.219 431,522 +0.01(+0.24%)
Mar 21, 2011 3.199 3.211 3.188 3.211 582,332 +0.02(+0.49%)
Mar 18, 2011 3.157 3.196 3.153 3.196 494,593 +0.04(+1.24%)
Mar 17, 2011 3.153 3.161 3.137 3.157 455,522 +0.02(+0.62%)
Mar 16, 2011 3.184 3.184 3.137 3.137 506,655 -0.05(-1.47%)
Mar 15, 2011 3.169 3.192 3.165 3.184 715,383 -0.01(-0.24%)
Mar 14, 2011 3.165 3.208 3.161 3.192 515,197 +0.01(+0.24%)
Mar 11, 2011 3.133 3.200 3.133 3.184 415,641 -0.00(-0.06%)
Mar 10, 2011 3.178 3.198 3.167 3.186 667,473 +0.01(+0.24%)
Mar 09, 2011 3.190 3.198 3.174 3.178 457,643 -0.01(-0.24%)
Mar 08, 2011 3.163 3.194 3.163 3.186 556,126 +0.03(+0.86%)
Mar 07, 2011 3.171 3.186 3.140 3.159 758,159 -0.02(-0.49%)
Mar 04, 2011 3.202 3.202 3.159 3.174 1,152,341 -0.03(-0.85%)
Mar 03, 2011 3.159 3.202 3.147 3.202 2,148,722 +0.06(+1.98%)
Mar 02, 2011 3.163 3.198 3.140 3.140 1,746,762 -0.02(-0.61%)
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.