Skip to main content
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 29, 2009 2.021 2.039 1.986 2.021 672,221 -0.00(-0.17%)
May 28, 2009 1.785 2.025 1.785 2.025 658,241 +0.08(+4.36%)
May 27, 2009 1.926 1.970 1.915 1.940 942,064 +0.03(+1.66%)
May 26, 2009 1.905 1.947 1.884 1.908 722,532 +0.01(+0.56%)
May 22, 2009 1.824 1.905 1.803 1.898 760,278 +0.09(+4.86%)
May 21, 2009 1.863 1.891 1.785 1.810 783,925 -0.06(-3.20%)
May 20, 2009 1.841 1.905 1.841 1.870 893,983 +0.05(+2.91%)
May 19, 2009 1.764 1.845 1.764 1.817 821,311 +0.07(+4.24%)
May 18, 2009 1.725 1.789 1.718 1.743 1,052,766 +0.04(+2.27%)
May 15, 2009 1.718 1.732 1.674 1.704 809,450 +0.01(+0.41%)
May 14, 2009 1.739 1.782 1.641 1.697 2,912,214 -0.05(-2.63%)
May 13, 2009 1.873 1.873 1.743 1.743 911,771 -0.15(-7.82%)
May 12, 2009 1.901 1.922 1.870 1.891 881,724 -0.01(-0.74%)
May 11, 2009 1.870 1.917 1.852 1.905 777,424 -0.02(-1.10%)
May 08, 2009 1.806 1.965 1.806 1.926 1,795,194 +0.12(+6.63%)
May 07, 2009 1.806 1.824 1.785 1.806 801,432 +0.05(+2.81%)
May 06, 2009 1.778 1.796 1.708 1.757 1,380,493 +0.01(+0.61%)
May 05, 2009 1.746 1.771 1.743 1.746 557,676 +0.00(+0.00%)
May 04, 2009 1.725 1.770 1.694 1.746 1,320,164 +0.06(+3.33%)
May 01, 2009 1.637 1.690 1.627 1.690 1,095,409 +0.09(+5.49%)
Apr 30, 2009 1.637 1.651 1.602 1.602 854,680 -0.02(-1.09%)
Apr 29, 2009 1.627 1.648 1.616 1.620 978,532 -0.01(-0.86%)
Apr 28, 2009 1.613 1.641 1.602 1.634 925,611 +0.02(+1.09%)
Apr 27, 2009 1.591 1.627 1.577 1.616 593,087 +0.01(+0.66%)
Apr 24, 2009 1.602 1.637 1.602 1.606 993,148 +0.00(+0.00%)
Apr 23, 2009 1.595 1.651 1.588 1.606 1,113,756 +0.02(+1.11%)
Apr 22, 2009 1.535 1.613 1.535 1.588 725,960 -0.00(-0.22%)
Apr 21, 2009 1.500 1.623 1.489 1.591 907,590 +0.09(+5.85%)
Apr 20, 2009 1.630 1.641 1.503 1.503 1,598,400 -0.16(-9.53%)
Apr 17, 2009 1.662 1.694 1.662 1.662 605,814 -0.00(-0.21%)
Apr 16, 2009 1.665 1.679 1.637 1.665 503,724 +0.01(+0.85%)
Apr 15, 2009 1.648 1.658 1.623 1.651 514,690 +0.01(+0.64%)
Apr 14, 2009 1.669 1.669 1.623 1.641 517,862 -0.02(-1.27%)
Apr 13, 2009 1.584 1.669 1.584 1.662 747,917 +0.04(+2.16%)
Apr 09, 2009 1.549 1.637 1.549 1.627 935,790 +0.12(+8.20%)
Apr 08, 2009 1.493 1.510 1.468 1.503 428,212 +0.04(+2.40%)
Apr 07, 2009 1.479 1.489 1.465 1.468 316,678 -0.03(-1.88%)
Apr 06, 2009 1.479 1.514 1.475 1.496 694,741 -0.01(-0.93%)
Apr 03, 2009 1.542 1.563 1.482 1.510 963,615 -0.01(-0.46%)
Apr 02, 2009 1.514 1.570 1.506 1.518 975,096 +0.07(+5.12%)
Apr 01, 2009 1.419 1.496 1.398 1.444 888,473 +0.04(+2.50%)
Mar 31, 2009 1.363 1.412 1.356 1.408 721,231 +0.09(+6.67%)
Mar 30, 2009 1.394 1.394 1.296 1.320 692,392 -0.10(-7.18%)
Mar 26, 2009 1.444 1.475 1.415 1.422 900,722 -0.01(-0.98%)
Mar 25, 2009 1.394 1.447 1.394 1.437 1,213,544 +0.05(+3.55%)
Mar 24, 2009 1.366 1.422 1.345 1.387 1,075,678 +0.01(+1.03%)
Mar 23, 2009 1.356 1.373 1.352 1.373 1,057,333 +0.12(+9.24%)
Mar 20, 2009 1.349 1.349 1.250 1.257 697,726 -0.09(-6.79%)
Mar 19, 2009 1.352 1.398 1.331 1.349 851,360 +0.03(+2.41%)
Mar 18, 2009 1.285 1.366 1.250 1.317 675,260 +0.04(+2.75%)
Mar 17, 2009 1.253 1.303 1.253 1.282 861,616 +0.01(+0.83%)
Mar 16, 2009 1.225 1.363 1.225 1.271 1,033,038 +0.04(+3.44%)
Mar 13, 2009 1.201 1.250 1.190 1.229 0 +0.05(+4.49%)
Mar 12, 2009 1.113 1.176 1.113 1.176 1,018,667 +0.06(+5.03%)
Mar 11, 2009 1.123 1.232 1.091 1.120 1,141,585 -0.03(-2.75%)
Mar 10, 2009 0.9542 1.151 0.9542 1.151 1,609,091 +0.19(+20.22%)
Mar 09, 2009 0.9506 0.9859 0.9260 0.9577 1,375,542 -0.03(-2.86%)
Mar 06, 2009 1.010 1.056 0.9506 0.9859 0 -0.08(-7.86%)
Mar 05, 2009 1.123 1.127 1.014 1.070 1,182,583 -0.14(-11.67%)
Mar 04, 2009 1.091 1.246 1.091 1.211 1,619,463 +0.00(+0.29%)
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.