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 (%)
Nov 28, 2008 1.426 1.542 1.415 1.524 625,957 +0.06(+3.84%)
Nov 26, 2008 1.302 1.478 1.302 1.468 823,375 +0.08(+6.11%)
Nov 25, 2008 1.341 1.436 1.302 1.383 1,134,720 +0.06(+4.52%)
Nov 24, 2008 1.190 1.362 1.190 1.323 1,661,324 +0.15(+12.58%)
Nov 21, 2008 1.144 1.204 1.056 1.176 1,765,933 -0.02(-1.47%)
Nov 20, 2008 1.302 1.302 1.144 1.193 1,704,280 -0.15(-11.49%)
Nov 19, 2008 1.461 1.475 1.285 1.348 1,234,000 -0.15(-9.88%)
Nov 18, 2008 1.461 1.549 1.440 1.496 1,195,095 +0.01(+0.71%)
Nov 17, 2008 1.619 1.619 1.485 1.485 921,137 -0.14(-8.66%)
Nov 14, 2008 1.605 1.718 1.584 1.626 866,675 -0.09(-5.33%)
Nov 13, 2008 1.672 1.728 1.570 1.718 943,323 +0.00(+0.00%)
Nov 12, 2008 1.760 1.760 1.675 1.718 859,643 -0.07(-3.75%)
Nov 11, 2008 1.837 1.901 1.760 1.785 692,588 -0.06(-3.24%)
Nov 10, 2008 1.862 1.911 1.823 1.844 774,884 -0.01(-0.76%)
Nov 07, 2008 1.855 1.936 1.820 1.858 758,017 -0.01(-0.75%)
Nov 06, 2008 1.922 1.936 1.834 1.873 702,017 -0.07(-3.62%)
Nov 05, 2008 1.989 2.042 1.936 1.943 1,032,636 -0.05(-2.30%)
Nov 04, 2008 2.024 2.108 1.954 1.989 939,936 +0.02(+0.89%)
Nov 03, 2008 2.024 2.094 1.964 1.971 776,228 -0.04(-1.75%)
Oct 31, 2008 1.932 2.059 1.890 2.006 1,116,608 +0.08(+4.20%)
Oct 30, 2008 1.820 1.932 1.802 1.925 620,679 +0.12(+6.94%)
Oct 29, 2008 1.848 1.869 1.725 1.800 681,150 +0.04(+2.51%)
Oct 28, 2008 1.763 1.827 1.690 1.756 947,201 +0.00(+0.20%)
Oct 27, 2008 1.848 1.883 1.742 1.753 748,397 -0.13(-7.09%)
Oct 24, 2008 1.918 1.932 1.844 1.887 598,200 -0.08(-4.11%)
Oct 23, 2008 2.024 2.024 1.917 1.968 719,157 +0.03(+1.64%)
Oct 22, 2008 1.968 2.013 1.887 1.936 846,427 -0.06(-3.17%)
Oct 21, 2008 1.954 2.010 1.922 1.999 878,945 +0.01(+0.53%)
Oct 20, 2008 1.932 2.024 1.932 1.989 695,142 -0.02(-0.88%)
Oct 17, 2008 1.989 2.006 1.901 2.006 994,115 +0.02(+0.88%)
Oct 16, 2008 2.024 2.056 1.894 1.989 715,637 -0.05(-2.35%)
Oct 15, 2008 2.130 2.130 1.908 2.037 1,396,219 -0.16(-7.13%)
Oct 14, 2008 2.108 2.218 1.954 2.193 2,601,809 +0.25(+12.62%)
Oct 13, 2008 1.415 1.968 1.411 1.947 2,524,411 +0.60(+44.44%)
Oct 10, 2008 1.584 1.584 0.9257 1.348 5,136,860 -0.01(-0.52%)
Oct 09, 2008 1.531 1.664 1.147 1.355 2,175,385 -0.14(-9.62%)
Oct 08, 2008 1.441 1.609 1.441 1.499 2,318,627 -0.21(-12.09%)
Oct 07, 2008 1.866 1.897 1.690 1.706 2,250,976 -0.21(-11.08%)
Oct 06, 2008 1.901 1.975 1.756 1.918 2,377,482 -0.09(-4.39%)
Oct 03, 2008 2.059 2.200 1.989 2.006 1,308,812 +0.00(+0.00%)
Oct 02, 2008 2.165 2.210 1.989 2.006 979,520 -0.10(-4.90%)
Oct 01, 2008 2.084 2.246 1.982 2.110 1,167,088 +0.02(+0.74%)
Sep 30, 2008 2.003 2.200 1.904 2.094 1,397,611 +0.09(+4.57%)
Sep 29, 2008 2.358 2.358 1.866 2.003 1,869,716 -0.46(-18.60%)
Sep 26, 2008 2.288 2.464 2.265 2.460 0 +0.05(+2.19%)
Sep 25, 2008 2.256 2.569 2.256 2.408 1,254,455 +0.08(+3.32%)
Sep 24, 2008 2.158 2.471 2.147 2.330 1,451,699 +0.10(+4.42%)
Sep 23, 2008 2.253 2.408 2.140 2.232 1,403,649 -0.10(-4.08%)
Sep 22, 2008 2.408 2.450 2.270 2.327 1,509,366 -0.19(-7.68%)
Sep 19, 2008 2.728 2.742 2.388 2.520 0 +0.31(+14.01%)
Sep 18, 2008 1.802 2.288 1.802 2.210 3,905,735 +0.31(+16.08%)
Sep 17, 2008 2.379 2.379 1.799 1.904 4,802,690 -0.56(-22.71%)
Sep 16, 2008 2.253 2.605 2.249 2.464 4,033,610 -0.10(-3.98%)
Sep 15, 2008 2.661 2.693 2.527 2.566 1,257,475 -0.24(-8.42%)
Sep 12, 2008 2.749 2.841 2.745 2.802 1,201,402 -0.05(-1.61%)
Sep 11, 2008 2.911 2.914 2.823 2.848 1,323,796 -0.14(-4.71%)
Sep 10, 2008 3.009 3.069 2.946 2.988 1,218,229 -0.06(-1.85%)
Sep 09, 2008 3.256 3.256 3.024 3.045 1,204,140 -0.23(-6.99%)
Sep 08, 2008 3.344 3.369 3.263 3.273 505,199 -0.02(-0.53%)
Sep 05, 2008 3.273 3.312 3.235 3.291 0 +0.01(+0.43%)
Sep 04, 2008 3.309 3.309 3.252 3.277 480,661 -0.08(-2.31%)
Sep 03, 2008 3.309 3.372 3.305 3.354 533,536 +0.05(+1.38%)
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.