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 (%)
Jun 28, 2013 4.027 4.050 3.986 4.032 996,699 +0.01(+0.35%)
Jun 27, 2013 3.981 4.023 3.976 4.018 803,351 +0.06(+1.52%)
Jun 26, 2013 3.898 3.967 3.898 3.958 990,384 +0.07(+1.91%)
Jun 25, 2013 3.824 3.907 3.782 3.884 1,517,700 +0.08(+2.19%)
Jun 24, 2013 3.856 3.875 3.703 3.800 3,014,996 -0.12(-2.95%)
Jun 21, 2013 3.907 3.935 3.900 3.916 758,320 +0.02(+0.47%)
Jun 20, 2013 3.972 3.981 3.884 3.898 1,331,031 -0.12(-3.00%)
Jun 19, 2013 4.064 4.074 4.004 4.018 1,095,023 -0.06(-1.36%)
Jun 18, 2013 4.046 4.074 4.023 4.074 1,503,984 +0.03(+0.69%)
Jun 17, 2013 4.032 4.074 4.027 4.046 1,062,759 +0.04(+1.04%)
Jun 14, 2013 4.013 4.023 3.990 4.004 817,105 +0.00(+0.12%)
Jun 13, 2013 3.865 4.009 3.833 4.000 1,840,780 +0.08(+2.13%)
Jun 12, 2013 4.050 4.050 3.902 3.916 1,787,324 -0.11(-2.81%)
Jun 11, 2013 4.039 4.053 3.974 4.030 1,539,998 -0.05(-1.13%)
Jun 10, 2013 4.094 4.117 4.062 4.076 1,102,583 -0.07(-1.66%)
Jun 07, 2013 4.186 4.186 4.145 4.145 812,040 -0.04(-0.99%)
Jun 06, 2013 4.080 4.195 4.071 4.186 1,091,561 +0.10(+2.48%)
Jun 05, 2013 4.062 4.094 4.039 4.085 1,770,845 +0.01(+0.34%)
Jun 04, 2013 4.117 4.122 4.053 4.071 2,252,086 -0.03(-0.78%)
Jun 03, 2013 4.158 4.195 4.076 4.103 1,914,104 -0.08(-1.87%)
May 31, 2013 4.283 4.287 4.154 4.181 1,441,063 -0.10(-2.36%)
May 30, 2013 4.269 4.290 4.257 4.283 841,531 +0.02(+0.43%)
May 29, 2013 4.342 4.342 4.237 4.264 1,481,507 -0.09(-2.01%)
May 28, 2013 4.375 4.384 4.324 4.352 1,202,181 -0.04(-0.94%)
May 24, 2013 4.388 4.402 4.361 4.393 1,091,631 -0.02(-0.42%)
May 23, 2013 4.407 4.444 4.375 4.411 771,583 -0.03(-0.72%)
May 22, 2013 4.467 4.480 4.439 4.444 507,116 -0.03(-0.62%)
May 21, 2013 4.467 4.476 4.457 4.471 411,671 +0.01(+0.21%)
May 20, 2013 4.462 4.485 4.453 4.462 565,273 -0.03(-0.61%)
May 17, 2013 4.471 4.490 4.453 4.490 371,712 +0.01(+0.31%)
May 16, 2013 4.439 4.476 4.439 4.476 412,421 +0.02(+0.52%)
May 15, 2013 4.430 4.467 4.421 4.453 641,086 +0.02(+0.41%)
May 13, 2013 4.476 4.490 4.425 4.434 629,008 -0.05(-1.08%)
May 10, 2013 4.506 4.506 4.474 4.483 395,399 -0.01(-0.20%)
May 09, 2013 4.510 4.519 4.464 4.492 499,852 -0.02(-0.51%)
May 08, 2013 4.501 4.542 4.496 4.515 1,166,368 +0.02(+0.41%)
May 07, 2013 4.442 4.510 4.437 4.496 617,099 +0.05(+1.24%)
May 06, 2013 4.428 4.450 4.428 4.442 511,561 -0.00(-0.10%)
May 03, 2013 4.460 4.460 4.437 4.446 531,346 -0.01(-0.31%)
May 02, 2013 4.446 4.460 4.428 4.460 466,038 +0.03(+0.62%)
May 01, 2013 4.442 4.455 4.406 4.432 463,328 -0.00(-0.10%)
Apr 30, 2013 4.410 4.437 4.405 4.437 378,051 +0.02(+0.41%)
Apr 29, 2013 4.419 4.423 4.400 4.419 511,979 -0.01(-0.21%)
Apr 26, 2013 4.405 4.428 4.405 4.428 349,036 +0.01(+0.31%)
Apr 25, 2013 4.364 4.414 4.364 4.414 698,609 +0.02(+0.42%)
Apr 24, 2013 4.382 4.396 4.364 4.396 352,626 +0.02(+0.52%)
Apr 23, 2013 4.368 4.391 4.364 4.373 573,819 +0.01(+0.21%)
Apr 22, 2013 4.359 4.364 4.345 4.364 310,848 +0.01(+0.21%)
Apr 19, 2013 4.341 4.357 4.332 4.355 504,957 +0.01(+0.21%)
Apr 18, 2013 4.323 4.345 4.309 4.345 438,333 +0.01(+0.32%)
Apr 17, 2013 4.332 4.332 4.291 4.332 527,912 -0.01(-0.21%)
Apr 16, 2013 4.304 4.345 4.300 4.341 516,076 +0.03(+0.74%)
Apr 15, 2013 4.304 4.309 4.291 4.309 411,476 -0.01(-0.21%)
Apr 12, 2013 4.304 4.318 4.291 4.318 452,897 +0.00(+0.11%)
Apr 11, 2013 4.313 4.332 4.309 4.313 393,580 -0.01(-0.16%)
Apr 10, 2013 4.293 4.320 4.284 4.320 595,385 +0.02(+0.53%)
Apr 09, 2013 4.275 4.302 4.261 4.298 696,621 +0.02(+0.53%)
Apr 08, 2013 4.261 4.279 4.248 4.275 692,465 +0.01(+0.21%)
Apr 05, 2013 4.248 4.266 4.234 4.266 438,027 +0.02(+0.54%)
Apr 04, 2013 4.234 4.261 4.234 4.243 419,710 +0.00(+0.00%)
Apr 03, 2013 4.248 4.257 4.229 4.243 847,917 -0.01(-0.24%)
Apr 02, 2013 4.298 4.298 4.248 4.253 953,775 -0.03(-0.62%)
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.