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 (%)
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%)
Sep 02, 2008 3.397 3.397 3.295 3.309 696,321 -0.02(-0.63%)
Aug 29, 2008 3.291 3.330 3.273 3.330 426,551 +0.06(+1.72%)
Aug 28, 2008 3.189 3.280 3.189 3.273 787,882 +0.09(+2.76%)
Aug 27, 2008 3.210 3.221 3.178 3.185 480,286 -0.02(-0.66%)
Aug 26, 2008 3.171 3.210 3.168 3.207 544,545 +0.00(+0.11%)
Aug 25, 2008 3.193 3.221 3.168 3.203 583,876 -0.04(-1.09%)
Aug 22, 2008 3.185 3.242 3.180 3.238 596,524 +0.07(+2.22%)
Aug 21, 2008 3.196 3.196 3.136 3.168 489,230 -0.02(-0.55%)
Aug 20, 2008 3.189 3.242 3.168 3.185 685,625 -0.02(-0.77%)
Aug 19, 2008 3.238 3.254 3.185 3.210 453,777 -0.06(-1.94%)
Aug 18, 2008 3.309 3.309 3.249 3.273 457,839 -0.05(-1.59%)
Aug 15, 2008 3.340 3.344 3.295 3.326 0 -0.01(-0.32%)
Aug 14, 2008 3.273 3.337 3.266 3.337 390,010 +0.04(+1.28%)
Aug 13, 2008 3.340 3.347 3.252 3.295 534,493 -0.08(-2.30%)
Aug 12, 2008 3.316 3.407 3.316 3.372 450,751 +0.00(+0.15%)
Aug 11, 2008 3.351 3.376 3.330 3.367 390,615 +0.04(+1.12%)
Aug 08, 2008 3.238 3.337 3.238 3.330 520,649 +0.09(+2.83%)
Aug 07, 2008 3.309 3.309 3.238 3.238 479,815 -0.07(-2.13%)
Aug 06, 2008 3.369 3.369 3.291 3.309 428,702 -0.05(-1.57%)
Aug 05, 2008 3.333 3.407 3.330 3.361 842,980 +0.03(+0.95%)
Aug 04, 2008 3.414 3.414 3.319 3.330 507,353 +0.01(+0.32%)
Aug 01, 2008 3.361 3.361 3.291 3.319 454,655 +0.01(+0.32%)
Jul 31, 2008 3.326 3.344 3.295 3.309 473,303 -0.04(-1.05%)
Jul 30, 2008 3.284 3.344 3.273 3.344 765,074 +0.06(+1.93%)
Jul 29, 2008 3.280 3.305 3.238 3.280 592,445 +0.06(+1.86%)
Jul 28, 2008 3.309 3.309 3.196 3.221 552,028 -0.04(-1.29%)
Jul 25, 2008 3.273 3.291 3.214 3.263 454,155 -0.01(-0.32%)
Jul 24, 2008 3.340 3.354 3.256 3.273 686,045 +0.00(+0.00%)
Jul 23, 2008 3.280 3.316 3.231 3.273 691,625 +0.01(+0.32%)
Jul 22, 2008 3.150 3.266 3.133 3.263 870,661 +0.08(+2.54%)
Jul 21, 2008 3.097 3.193 3.097 3.182 942,939 +0.08(+2.73%)
Jul 18, 2008 3.122 3.161 3.076 3.097 972,472 -0.07(-2.33%)
Jul 17, 2008 3.009 3.171 3.006 3.171 1,721,253 +0.15(+4.89%)
Jul 16, 2008 2.742 3.048 2.675 3.024 1,612,853 +0.24(+8.60%)
Jul 15, 2008 2.816 2.893 2.647 2.784 2,662,587 -0.15(-5.16%)
Jul 14, 2008 3.242 3.290 2.858 2.936 2,009,125 -0.34(-10.51%)
Jul 11, 2008 3.210 3.288 3.150 3.280 645,546 -0.07(-2.20%)
Jul 10, 2008 3.312 3.432 3.312 3.354 657,606 -0.07(-2.16%)
Jul 09, 2008 3.379 3.432 3.376 3.428 540,817 +0.03(+0.83%)
Jul 08, 2008 3.242 3.414 3.129 3.400 1,444,355 +0.08(+2.33%)
Jul 07, 2008 3.432 3.432 3.309 3.323 615,065 -0.08(-2.38%)
Jul 04, 2008 3.421 3.442 3.365 3.404 616,508 +0.00(+0.00%)
Jul 03, 2008 3.421 3.442 3.365 3.404 616,508 -0.07(-2.03%)
Jul 02, 2008 3.566 3.618 3.467 3.474 692,684 -0.07(-1.89%)
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.