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 (%)
Oct 31, 2008 1.933 2.060 1.891 2.007 1,116,278 +0.08(+4.20%)
Oct 30, 2008 1.820 1.933 1.803 1.926 620,495 +0.12(+6.94%)
Oct 29, 2008 1.848 1.870 1.725 1.801 680,949 +0.04(+2.51%)
Oct 28, 2008 1.764 1.827 1.690 1.757 946,921 +0.00(+0.20%)
Oct 27, 2008 1.848 1.884 1.743 1.753 748,176 -0.13(-7.09%)
Oct 24, 2008 1.919 1.933 1.845 1.887 598,024 -0.08(-4.11%)
Oct 23, 2008 2.025 2.025 1.917 1.968 718,945 +0.03(+1.64%)
Oct 22, 2008 1.968 2.014 1.887 1.936 846,177 -0.06(-3.17%)
Oct 21, 2008 1.954 2.010 1.922 2.000 878,685 +0.01(+0.53%)
Oct 20, 2008 1.933 2.025 1.933 1.989 694,937 -0.02(-0.88%)
Oct 17, 2008 1.989 2.007 1.901 2.007 993,821 +0.02(+0.88%)
Oct 16, 2008 2.025 2.056 1.894 1.989 715,426 -0.05(-2.35%)
Oct 15, 2008 2.130 2.130 1.908 2.037 1,395,807 -0.16(-7.13%)
Oct 14, 2008 2.109 2.218 1.954 2.194 2,601,040 +0.25(+12.62%)
Oct 13, 2008 1.415 1.968 1.412 1.948 2,523,665 +0.60(+44.44%)
Oct 10, 2008 1.584 1.584 0.9260 1.349 5,135,343 -0.01(-0.52%)
Oct 09, 2008 1.532 1.665 1.148 1.356 2,174,743 -0.14(-9.62%)
Oct 08, 2008 1.442 1.609 1.442 1.500 2,317,942 -0.21(-12.09%)
Oct 07, 2008 1.866 1.898 1.690 1.706 2,250,311 -0.21(-11.08%)
Oct 06, 2008 1.901 1.975 1.757 1.919 2,376,779 -0.09(-4.39%)
Oct 03, 2008 2.060 2.201 1.989 2.007 1,308,426 +0.00(+0.00%)
Oct 02, 2008 2.165 2.211 1.989 2.007 979,231 -0.10(-4.90%)
Oct 01, 2008 2.084 2.246 1.982 2.110 1,166,743 +0.02(+0.74%)
Sep 30, 2008 2.003 2.201 1.905 2.095 1,397,199 +0.09(+4.57%)
Sep 29, 2008 2.359 2.359 1.866 2.003 1,869,164 -0.46(-18.60%)
Sep 26, 2008 2.289 2.465 2.265 2.461 0 +0.05(+2.19%)
Sep 25, 2008 2.257 2.570 2.257 2.408 1,254,084 +0.08(+3.32%)
Sep 24, 2008 2.158 2.472 2.148 2.331 1,451,270 +0.10(+4.42%)
Sep 23, 2008 2.253 2.408 2.141 2.232 1,403,234 -0.10(-4.08%)
Sep 22, 2008 2.408 2.451 2.271 2.327 1,508,920 -0.19(-7.68%)
Sep 19, 2008 2.729 2.743 2.389 2.521 0 +0.31(+14.01%)
Sep 18, 2008 1.803 2.289 1.803 2.211 3,904,581 +0.31(+16.08%)
Sep 17, 2008 2.380 2.380 1.799 1.905 4,801,271 -0.56(-22.71%)
Sep 16, 2008 2.253 2.605 2.250 2.465 4,032,418 -0.10(-3.98%)
Sep 15, 2008 2.662 2.693 2.527 2.567 1,257,103 -0.24(-8.42%)
Sep 12, 2008 2.750 2.841 2.746 2.803 1,201,047 -0.05(-1.61%)
Sep 11, 2008 2.912 2.915 2.824 2.848 1,323,405 -0.14(-4.71%)
Sep 10, 2008 3.010 3.070 2.947 2.989 1,217,869 -0.06(-1.85%)
Sep 09, 2008 3.257 3.257 3.024 3.046 1,203,785 -0.23(-6.99%)
Sep 08, 2008 3.345 3.369 3.264 3.274 505,050 -0.02(-0.53%)
Sep 05, 2008 3.274 3.313 3.236 3.292 0 +0.01(+0.43%)
Sep 04, 2008 3.310 3.310 3.253 3.278 480,519 -0.08(-2.31%)
Sep 03, 2008 3.310 3.373 3.306 3.355 533,378 +0.05(+1.38%)
Sep 02, 2008 3.398 3.398 3.296 3.310 696,115 -0.02(-0.63%)
Aug 29, 2008 3.292 3.331 3.274 3.331 426,425 +0.06(+1.72%)
Aug 28, 2008 3.190 3.281 3.190 3.274 787,649 +0.09(+2.76%)
Aug 27, 2008 3.211 3.222 3.179 3.186 480,145 -0.02(-0.66%)
Aug 26, 2008 3.172 3.211 3.169 3.208 544,384 +0.00(+0.11%)
Aug 25, 2008 3.193 3.222 3.169 3.204 583,703 -0.04(-1.09%)
Aug 22, 2008 3.186 3.243 3.181 3.239 596,348 +0.07(+2.22%)
Aug 21, 2008 3.197 3.197 3.137 3.169 489,085 -0.02(-0.55%)
Aug 20, 2008 3.190 3.243 3.169 3.186 685,422 -0.02(-0.77%)
Aug 19, 2008 3.239 3.255 3.186 3.211 453,643 -0.06(-1.94%)
Aug 18, 2008 3.310 3.310 3.250 3.274 457,704 -0.05(-1.59%)
Aug 15, 2008 3.341 3.345 3.296 3.327 0 -0.01(-0.32%)
Aug 14, 2008 3.274 3.338 3.267 3.338 389,895 +0.04(+1.28%)
Aug 13, 2008 3.341 3.348 3.253 3.296 534,335 -0.08(-2.30%)
Aug 12, 2008 3.317 3.408 3.317 3.373 450,618 +0.00(+0.15%)
Aug 11, 2008 3.352 3.377 3.331 3.368 390,500 +0.04(+1.12%)
Aug 08, 2008 3.239 3.338 3.239 3.331 520,495 +0.09(+2.83%)
Aug 07, 2008 3.310 3.310 3.239 3.239 479,673 -0.07(-2.13%)
Aug 06, 2008 3.369 3.369 3.292 3.310 428,575 -0.05(-1.57%)
Aug 05, 2008 3.334 3.408 3.331 3.362 842,731 +0.03(+0.95%)
Aug 04, 2008 3.415 3.415 3.320 3.331 507,203 +0.01(+0.32%)
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.