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 24, 2011 3.346 3.362 3.346 3.358 484,097 +0.01(+0.24%)
May 23, 2011 3.339 3.354 3.339 3.350 552,627 -0.01(-0.35%)
May 20, 2011 3.331 3.362 3.331 3.362 557,081 +0.03(+0.95%)
May 19, 2011 3.319 3.339 3.319 3.331 603,812 +0.01(+0.24%)
May 18, 2011 3.311 3.323 3.307 3.323 554,179 +0.01(+0.36%)
May 17, 2011 3.307 3.319 3.291 3.311 826,216 +0.01(+0.24%)
May 16, 2011 3.287 3.303 3.279 3.303 746,312 +0.01(+0.36%)
May 13, 2011 3.295 3.298 3.275 3.291 669,847 -0.01(-0.36%)
May 12, 2011 3.256 3.303 3.256 3.303 867,989 +0.02(+0.48%)
May 11, 2011 3.291 3.291 3.267 3.287 630,710 +0.01(+0.18%)
May 10, 2011 3.262 3.297 3.262 3.281 727,591 +0.02(+0.60%)
May 09, 2011 3.242 3.273 3.242 3.262 584,956 +0.02(+0.61%)
May 06, 2011 3.238 3.262 3.238 3.242 652,286 +0.01(+0.37%)
May 05, 2011 3.242 3.246 3.226 3.230 684,057 -0.01(-0.36%)
May 04, 2011 3.242 3.250 3.234 3.242 663,180 -0.01(-0.24%)
May 03, 2011 3.246 3.258 3.238 3.250 487,210 +0.01(+0.24%)
May 02, 2011 3.246 3.250 3.238 3.242 683,581 -0.00(-0.12%)
Apr 29, 2011 3.234 3.250 3.234 3.246 467,870 -0.00(-0.12%)
Apr 28, 2011 3.242 3.250 3.234 3.250 597,178 +0.01(+0.24%)
Apr 27, 2011 3.242 3.254 3.222 3.242 874,064 -0.01(-0.24%)
Apr 26, 2011 3.222 3.250 3.222 3.250 713,328 +0.02(+0.61%)
Apr 25, 2011 3.234 3.238 3.222 3.230 515,101 -0.02(-0.60%)
Apr 21, 2011 3.218 3.250 3.210 3.250 621,476 +0.03(+0.85%)
Apr 20, 2011 3.222 3.234 3.207 3.222 860,208 +0.00(+0.00%)
Apr 19, 2011 3.195 3.222 3.195 3.222 412,765 +0.02(+0.74%)
Apr 18, 2011 3.203 3.210 3.183 3.199 570,270 -0.00(-0.12%)
Apr 15, 2011 3.222 3.230 3.199 3.203 739,137 -0.04(-1.09%)
Apr 14, 2011 3.199 3.238 3.191 3.238 493,038 +0.02(+0.73%)
Apr 13, 2011 3.207 3.214 3.195 3.214 362,322 +0.01(+0.31%)
Apr 12, 2011 3.201 3.212 3.177 3.205 529,912 -0.01(-0.36%)
Apr 11, 2011 3.212 3.224 3.201 3.216 651,192 -0.01(-0.24%)
Apr 08, 2011 3.224 3.228 3.208 3.224 468,089 -0.01(-0.24%)
Apr 07, 2011 3.220 3.236 3.220 3.232 507,441 +0.00(+0.00%)
Apr 06, 2011 3.205 3.232 3.205 3.232 779,467 +0.02(+0.61%)
Apr 05, 2011 3.201 3.216 3.193 3.212 609,958 -0.00(-0.12%)
Apr 04, 2011 3.208 3.220 3.201 3.216 574,131 +0.01(+0.24%)
Apr 01, 2011 3.283 3.283 3.208 3.208 523,622 -0.02(-0.72%)
Mar 31, 2011 3.197 3.232 3.197 3.232 623,354 +0.03(+0.85%)
Mar 30, 2011 3.208 3.218 3.201 3.205 547,751 +0.00(+0.00%)
Mar 29, 2011 3.220 3.220 3.201 3.205 555,816 -0.02(-0.49%)
Mar 28, 2011 3.208 3.220 3.197 3.220 663,961 +0.00(+0.00%)
Mar 25, 2011 3.189 3.232 3.189 3.220 675,387 +0.04(+1.23%)
Mar 24, 2011 3.212 3.220 3.181 3.181 637,698 -0.03(-0.97%)
Mar 23, 2011 3.208 3.212 3.189 3.212 549,211 -0.01(-0.24%)
Mar 22, 2011 3.197 3.220 3.193 3.220 431,394 +0.01(+0.24%)
Mar 21, 2011 3.200 3.212 3.189 3.212 582,160 +0.02(+0.49%)
Mar 18, 2011 3.158 3.197 3.154 3.197 494,447 +0.04(+1.24%)
Mar 17, 2011 3.154 3.162 3.138 3.158 455,387 +0.02(+0.62%)
Mar 16, 2011 3.185 3.185 3.138 3.138 506,506 -0.05(-1.47%)
Mar 15, 2011 3.169 3.193 3.166 3.185 715,172 -0.01(-0.24%)
Mar 14, 2011 3.166 3.208 3.162 3.193 515,045 +0.01(+0.24%)
Mar 11, 2011 3.134 3.201 3.134 3.185 415,518 -0.00(-0.06%)
Mar 10, 2011 3.179 3.199 3.168 3.187 667,276 +0.01(+0.24%)
Mar 09, 2011 3.191 3.199 3.175 3.179 457,508 -0.01(-0.24%)
Mar 08, 2011 3.164 3.195 3.164 3.187 555,962 +0.03(+0.86%)
Mar 07, 2011 3.172 3.187 3.140 3.160 757,935 -0.02(-0.49%)
Mar 04, 2011 3.203 3.203 3.160 3.175 1,152,000 -0.03(-0.85%)
Mar 03, 2011 3.160 3.203 3.148 3.203 2,148,087 +0.06(+1.98%)
Mar 02, 2011 3.164 3.199 3.140 3.140 1,746,246 -0.02(-0.61%)
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.