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 30, 2014 4.480 4.510 4.475 4.510 551,359 +0.04(+0.89%)
May 29, 2014 4.485 4.510 4.460 4.470 1,048,768 -0.02(-0.44%)
May 28, 2014 4.485 4.490 4.475 4.490 460,142 +0.01(+0.33%)
May 27, 2014 4.470 4.480 4.465 4.475 631,835 +0.01(+0.22%)
May 23, 2014 4.460 4.465 4.465 4.465 341,929 +0.01(+0.26%)
May 22, 2014 4.445 4.465 4.445 4.453 344,670 +0.01(+0.19%)
May 21, 2014 4.435 4.450 4.430 4.445 367,900 +0.01(+0.22%)
May 20, 2014 4.425 4.435 4.412 4.435 469,044 +0.01(+0.34%)
May 19, 2014 4.405 4.420 4.405 4.420 582,074 +0.01(+0.34%)
May 16, 2014 4.395 4.425 4.395 4.405 680,776 -0.01(-0.23%)
May 15, 2014 4.445 4.445 4.390 4.415 878,737 -0.03(-0.78%)
May 14, 2014 4.455 4.470 4.450 4.450 370,933 -0.01(-0.33%)
May 13, 2014 4.450 4.465 4.435 4.465 382,025 +0.04(+0.84%)
May 12, 2014 4.433 4.447 4.428 4.428 580,343 -0.01(-0.33%)
May 09, 2014 4.403 4.442 4.403 4.442 499,183 +0.03(+0.79%)
May 08, 2014 4.428 4.447 4.398 4.408 665,596 -0.01(-0.34%)
May 07, 2014 4.423 4.433 4.421 4.423 514,151 +0.00(+0.00%)
May 06, 2014 4.413 4.423 4.413 4.423 503,153 +0.01(+0.22%)
May 05, 2014 4.403 4.413 4.393 4.413 587,436 +0.01(+0.22%)
May 02, 2014 4.383 4.408 4.383 4.403 530,244 +0.02(+0.45%)
May 01, 2014 4.373 4.383 4.368 4.383 818,645 +0.01(+0.23%)
Apr 30, 2014 4.358 4.378 4.358 4.373 460,360 +0.01(+0.23%)
Apr 29, 2014 4.373 4.373 4.363 4.363 492,239 -0.01(-0.23%)
Apr 28, 2014 4.388 4.393 4.373 4.373 468,421 -0.01(-0.23%)
Apr 25, 2014 4.388 4.403 4.373 4.383 485,086 -0.02(-0.56%)
Apr 24, 2014 4.393 4.418 4.383 4.408 522,316 +0.01(+0.22%)
Apr 23, 2014 4.373 4.398 4.373 4.398 445,191 +0.02(+0.45%)
Apr 22, 2014 4.353 4.378 4.353 4.378 415,240 +0.02(+0.45%)
Apr 21, 2014 4.358 4.367 4.348 4.358 840,866 -0.00(-0.11%)
Apr 17, 2014 4.334 4.363 4.363 4.363 509,597 +0.01(+0.34%)
Apr 16, 2014 4.304 4.358 4.304 4.348 557,860 +0.04(+1.03%)
Apr 15, 2014 4.279 4.304 4.274 4.304 702,798 +0.02(+0.58%)
Apr 14, 2014 4.309 4.319 4.279 4.279 886,776 -0.02(-0.46%)
Apr 11, 2014 4.324 4.324 4.299 4.299 581,521 -0.02(-0.40%)
Apr 10, 2014 4.331 4.336 4.306 4.316 522,228 -0.01(-0.34%)
Apr 09, 2014 4.321 4.336 4.319 4.331 490,954 +0.01(+0.23%)
Apr 08, 2014 4.311 4.331 4.311 4.321 501,951 -0.00(-0.11%)
Apr 07, 2014 4.302 4.326 4.302 4.326 366,261 +0.01(+0.34%)
Apr 04, 2014 4.292 4.321 4.292 4.311 620,233 +0.02(+0.46%)
Apr 03, 2014 4.292 4.302 4.287 4.292 552,925 -0.00(-0.11%)
Apr 02, 2014 4.302 4.302 4.287 4.297 460,774 -0.01(-0.23%)
Apr 01, 2014 4.287 4.306 4.282 4.306 525,712 +0.04(+0.92%)
Mar 31, 2014 4.277 4.287 4.267 4.267 582,929 -0.01(-0.23%)
Mar 28, 2014 4.272 4.277 4.267 4.277 544,929 +0.00(+0.11%)
Mar 27, 2014 4.267 4.282 4.267 4.272 449,128 -0.00(-0.11%)
Mar 26, 2014 4.267 4.277 4.262 4.277 376,377 +0.01(+0.35%)
Mar 25, 2014 4.247 4.272 4.243 4.262 557,182 +0.01(+0.35%)
Mar 24, 2014 4.243 4.252 4.243 4.247 633,602 +0.01(+0.23%)
Mar 21, 2014 4.188 4.247 4.184 4.238 840,552 +0.05(+1.17%)
Mar 20, 2014 4.208 4.208 4.188 4.188 389,456 -0.03(-0.70%)
Mar 19, 2014 4.243 4.243 4.208 4.218 497,791 -0.02(-0.46%)
Mar 18, 2014 4.233 4.238 4.223 4.238 871,665 +0.00(+0.00%)
Mar 17, 2014 4.223 4.247 4.214 4.238 723,131 +0.01(+0.35%)
Mar 14, 2014 4.198 4.223 4.198 4.223 428,648 +0.01(+0.35%)
Mar 13, 2014 4.203 4.223 4.193 4.208 1,008,616 +0.01(+0.35%)
Mar 12, 2014 4.193 4.198 4.186 4.193 772,135 +0.01(+0.18%)
Mar 11, 2014 4.176 4.201 4.170 4.186 444,526 +0.02(+0.47%)
Mar 10, 2014 4.171 4.176 4.147 4.166 751,127 -0.01(-0.23%)
Mar 07, 2014 4.215 4.225 4.171 4.176 462,761 -0.03(-0.81%)
Mar 06, 2014 4.210 4.240 4.210 4.210 578,601 +0.00(+0.00%)
Mar 05, 2014 4.215 4.223 4.206 4.210 381,197 -0.01(-0.35%)
Mar 04, 2014 4.215 4.230 4.201 4.225 945,410 +0.03(+0.70%)
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.