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, 2008 3.963 3.977 3.942 3.963 591,035 +0.00(+0.00%)
May 29, 2008 3.942 3.984 3.935 3.963 516,649 +0.01(+0.27%)
May 28, 2008 4.006 4.016 3.928 3.953 461,587 -0.02(-0.62%)
May 27, 2008 3.904 3.984 3.900 3.977 561,267 +0.09(+2.26%)
May 26, 2008 3.911 3.918 3.889 3.889 0 +0.00(+0.00%)
May 23, 2008 3.911 3.918 3.889 3.889 472,499 -0.04(-0.90%)
May 22, 2008 3.960 3.963 3.907 3.925 503,381 -0.02(-0.62%)
May 21, 2008 3.967 3.977 3.942 3.949 397,033 -0.03(-0.71%)
May 20, 2008 3.977 3.981 3.942 3.977 623,693 -0.01(-0.18%)
May 19, 2008 3.995 4.016 3.981 3.984 493,003 -0.03(-0.79%)
May 16, 2008 4.013 4.023 4.009 4.016 461,825 -0.01(-0.17%)
May 15, 2008 3.988 4.023 3.977 4.023 636,228 +0.00(+0.00%)
May 14, 2008 4.020 4.037 4.009 4.023 368,441 -0.01(-0.17%)
May 13, 2008 4.051 4.051 3.967 4.030 619,926 -0.06(-1.46%)
May 12, 2008 4.129 4.136 4.062 4.090 601,385 -0.04(-0.85%)
May 09, 2008 3.984 4.136 3.978 4.125 268,013 +0.14(+3.53%)
May 08, 2008 3.939 3.984 3.932 3.984 422,338 +0.04(+0.89%)
May 07, 2008 3.970 3.970 3.928 3.949 353,173 -0.01(-0.27%)
May 06, 2008 4.044 4.044 3.939 3.960 627,528 -0.08(-2.09%)
May 05, 2008 4.065 4.096 4.041 4.044 395,848 -0.04(-0.95%)
May 02, 2008 4.051 4.083 4.051 4.083 451,885 +0.04(+0.87%)
May 01, 2008 4.013 4.062 4.002 4.048 591,123 +0.05(+1.14%)
Apr 30, 2008 3.984 4.009 3.974 4.002 395,664 +0.04(+0.98%)
Apr 29, 2008 3.967 3.967 3.918 3.963 434,841 +0.00(+0.09%)
Apr 28, 2008 3.977 4.002 3.921 3.960 630,796 +0.00(+0.00%)
Apr 25, 2008 3.981 3.992 3.939 3.960 631,190 -0.02(-0.53%)
Apr 24, 2008 3.939 3.981 3.895 3.981 414,804 +0.05(+1.31%)
Apr 23, 2008 3.889 3.946 3.872 3.930 595,121 +0.06(+1.58%)
Apr 22, 2008 3.847 3.868 3.830 3.868 436,878 +0.02(+0.46%)
Apr 21, 2008 3.868 3.900 3.833 3.851 698,619 -0.06(-1.53%)
Apr 18, 2008 3.882 3.914 3.847 3.911 541,067 +0.08(+2.02%)
Apr 17, 2008 3.872 3.879 3.830 3.833 340,917 -0.05(-1.18%)
Apr 16, 2008 3.872 3.893 3.826 3.879 566,639 +0.01(+0.27%)
Apr 15, 2008 3.837 3.895 3.801 3.868 532,368 +0.02(+0.55%)
Apr 14, 2008 3.907 3.914 3.830 3.847 559,173 -0.06(-1.44%)
Apr 11, 2008 3.907 3.914 3.847 3.904 519,456 -0.03(-0.81%)
Apr 10, 2008 3.956 3.967 3.928 3.935 558,861 -0.01(-0.18%)
Apr 09, 2008 3.882 3.960 3.881 3.942 562,997 +0.04(+0.99%)
Apr 08, 2008 3.858 3.907 3.840 3.904 631,210 +0.05(+1.28%)
Apr 07, 2008 3.872 3.889 3.837 3.854 464,223 -0.01(-0.36%)
Apr 04, 2008 3.861 3.900 3.798 3.868 451,055 -0.00(-0.09%)
Apr 03, 2008 3.907 3.942 3.845 3.872 606,914 -0.07(-1.87%)
Apr 02, 2008 3.956 3.956 3.918 3.946 446,163 +0.02(+0.54%)
Apr 01, 2008 3.977 3.977 3.872 3.925 613,604 +0.07(+1.83%)
Mar 31, 2008 3.780 3.865 3.745 3.854 376,717 +0.09(+2.34%)
Mar 28, 2008 3.784 3.812 3.735 3.766 413,198 -0.03(-0.74%)
Mar 27, 2008 3.963 3.963 3.770 3.794 565,364 -0.11(-2.88%)
Mar 26, 2008 3.780 3.907 3.735 3.907 849,998 +0.09(+2.40%)
Mar 25, 2008 3.833 3.847 3.780 3.816 587,524 -0.05(-1.19%)
Mar 24, 2008 3.756 3.861 3.756 3.861 584,904 +0.13(+3.39%)
Mar 21, 2008 3.654 3.766 3.618 3.735 587,098 +0.00(+0.00%)
Mar 20, 2008 3.654 3.766 3.618 3.735 587,098 +0.07(+1.82%)
Mar 19, 2008 3.629 3.717 3.625 3.668 614,607 +0.05(+1.46%)
Mar 18, 2008 3.590 3.636 3.537 3.615 1,326,930 +0.06(+1.78%)
Mar 17, 2008 3.608 3.620 3.527 3.552 1,008,422 -0.13(-3.54%)
Mar 14, 2008 3.731 3.745 3.664 3.682 657,765 -0.07(-1.97%)
Mar 13, 2008 3.749 3.756 3.682 3.756 729,507 -0.00(-0.09%)
Mar 12, 2008 3.865 3.865 3.749 3.759 606,814 -0.11(-2.91%)
Mar 11, 2008 3.805 3.921 3.788 3.872 836,122 +0.10(+2.61%)
Mar 10, 2008 3.879 3.900 3.770 3.773 989,370 -0.11(-2.81%)
Mar 07, 2008 3.907 3.918 3.882 3.882 485,196 -0.04(-0.90%)
Mar 06, 2008 3.942 3.942 3.882 3.918 704,290 -0.04(-0.89%)
Mar 05, 2008 4.016 4.030 3.953 3.953 633,370 -0.05(-1.32%)
Mar 04, 2008 4.037 4.041 3.967 4.006 796,777 -0.04(-0.96%)
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.