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 31, 2012 3.707 3.711 3.668 3.699 450,243 -0.01(-0.23%)
May 30, 2012 3.699 3.707 3.681 3.707 452,392 +0.01(+0.35%)
May 29, 2012 3.720 3.733 3.694 3.694 542,029 -0.01(-0.23%)
May 25, 2012 3.686 3.703 3.686 3.703 349,810 +0.00(+0.12%)
May 24, 2012 3.668 3.699 3.647 3.699 640,789 +0.03(+0.82%)
May 23, 2012 3.621 3.668 3.604 3.668 640,129 +0.04(+1.06%)
May 22, 2012 3.621 3.643 3.608 3.630 694,928 +0.02(+0.59%)
May 21, 2012 3.544 3.608 3.527 3.608 544,834 +0.09(+2.56%)
May 18, 2012 3.604 3.617 3.506 3.518 1,332,748 -0.08(-2.26%)
May 17, 2012 3.686 3.689 3.579 3.600 715,971 -0.09(-2.33%)
May 16, 2012 3.664 3.686 3.643 3.686 555,385 +0.03(+0.94%)
May 15, 2012 3.651 3.677 3.634 3.651 787,115 -0.01(-0.35%)
May 14, 2012 3.694 3.711 3.651 3.664 752,094 -0.06(-1.61%)
May 11, 2012 3.741 3.754 3.711 3.724 747,511 -0.00(-0.06%)
May 10, 2012 3.748 3.748 3.714 3.726 817,402 +0.00(+0.11%)
May 09, 2012 3.731 3.750 3.718 3.722 604,814 -0.01(-0.34%)
May 08, 2012 3.777 3.777 3.726 3.735 1,482,329 -0.04(-1.02%)
May 07, 2012 3.752 3.773 3.752 3.773 486,801 +0.02(+0.45%)
May 04, 2012 3.752 3.769 3.739 3.756 676,329 +0.01(+0.34%)
May 03, 2012 3.760 3.765 3.739 3.743 489,245 -0.01(-0.34%)
May 02, 2012 3.760 3.765 3.740 3.756 551,020 +0.01(+0.34%)
May 01, 2012 3.743 3.760 3.726 3.743 703,158 +0.03(+0.69%)
Apr 30, 2012 3.743 3.748 3.714 3.718 727,649 -0.02(-0.46%)
Apr 27, 2012 3.743 3.743 3.722 3.735 459,065 +0.01(+0.34%)
Apr 26, 2012 3.726 3.739 3.714 3.722 413,762 +0.01(+0.23%)
Apr 25, 2012 3.765 3.765 3.709 3.714 566,722 -0.01(-0.23%)
Apr 24, 2012 3.722 3.722 3.705 3.722 513,981 +0.02(+0.46%)
Apr 23, 2012 3.705 3.722 3.688 3.705 409,975 +0.00(+0.00%)
Apr 20, 2012 3.705 3.718 3.688 3.705 561,462 +0.01(+0.23%)
Apr 19, 2012 3.692 3.705 3.684 3.697 504,274 +0.01(+0.35%)
Apr 18, 2012 3.688 3.688 3.671 3.684 433,210 +0.00(+0.00%)
Apr 17, 2012 3.701 3.705 3.671 3.684 528,903 +0.00(+0.12%)
Apr 16, 2012 3.684 3.688 3.662 3.680 356,533 +0.01(+0.35%)
Apr 13, 2012 3.667 3.667 3.633 3.667 368,725 +0.02(+0.47%)
Apr 12, 2012 3.658 3.671 3.637 3.650 585,249 +0.01(+0.23%)
Apr 11, 2012 3.603 3.662 3.599 3.641 643,455 +0.04(+1.00%)
Apr 10, 2012 3.605 3.630 3.575 3.605 610,790 -0.01(-0.23%)
Apr 09, 2012 3.550 3.618 3.533 3.613 568,674 +0.03(+0.71%)
Apr 05, 2012 3.601 3.618 3.588 3.588 400,784 -0.03(-0.70%)
Apr 04, 2012 3.601 3.630 3.601 3.613 507,425 -0.02(-0.47%)
Apr 03, 2012 3.664 3.673 3.610 3.630 558,824 -0.02(-0.46%)
Apr 02, 2012 3.698 3.698 3.630 3.647 585,977 +0.00(+0.00%)
Mar 30, 2012 3.698 3.715 3.647 3.647 1,152,191 -0.05(-1.26%)
Mar 29, 2012 3.660 3.694 3.622 3.694 788,099 +0.04(+1.16%)
Mar 28, 2012 3.652 3.652 3.626 3.652 378,112 +0.01(+0.23%)
Mar 27, 2012 3.635 3.656 3.626 3.643 585,121 -0.01(-0.23%)
Mar 26, 2012 3.643 3.656 3.614 3.652 697,907 +0.02(+0.58%)
Mar 23, 2012 3.613 3.630 3.592 3.630 544,984 +0.03(+0.70%)
Mar 22, 2012 3.597 3.622 3.588 3.605 897,937 +0.00(+0.12%)
Mar 21, 2012 3.635 3.635 3.597 3.601 745,203 -0.03(-0.82%)
Mar 20, 2012 3.630 3.635 3.609 3.630 482,989 -0.00(-0.12%)
Mar 19, 2012 3.630 3.643 3.609 3.635 462,201 +0.01(+0.23%)
Mar 16, 2012 3.660 3.660 3.605 3.626 660,024 -0.02(-0.46%)
Mar 15, 2012 3.685 3.685 3.643 3.643 460,343 -0.02(-0.46%)
Mar 14, 2012 3.690 3.706 3.647 3.660 623,718 -0.06(-1.48%)
Mar 13, 2012 3.685 3.715 3.681 3.715 414,182 +0.04(+1.09%)
Mar 12, 2012 3.662 3.675 3.650 3.675 618,052 +0.00(+0.00%)
Mar 09, 2012 3.692 3.692 3.658 3.675 479,270 -0.02(-0.46%)
Mar 08, 2012 3.671 3.700 3.620 3.692 849,121 +0.05(+1.27%)
Mar 07, 2012 3.603 3.662 3.574 3.645 434,402 +0.10(+2.73%)
Mar 06, 2012 3.620 3.637 3.549 3.549 1,051,377 -0.10(-2.76%)
Mar 05, 2012 3.658 3.704 3.650 3.650 1,195,748 -0.03(-0.91%)
Mar 02, 2012 3.675 3.692 3.620 3.683 1,535,913 +0.03(+0.81%)
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.