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 3.708 3.712 3.670 3.700 450,110 -0.01(-0.23%)
May 30, 2012 3.700 3.708 3.682 3.708 452,259 +0.01(+0.35%)
May 29, 2012 3.721 3.734 3.695 3.695 541,869 -0.01(-0.23%)
May 25, 2012 3.687 3.704 3.687 3.704 349,707 +0.00(+0.12%)
May 24, 2012 3.670 3.700 3.648 3.700 640,600 +0.03(+0.82%)
May 23, 2012 3.622 3.670 3.605 3.670 639,940 +0.04(+1.06%)
May 22, 2012 3.622 3.644 3.610 3.631 694,723 +0.02(+0.59%)
May 21, 2012 3.545 3.610 3.528 3.610 544,673 +0.09(+2.56%)
May 18, 2012 3.605 3.618 3.507 3.520 1,332,354 -0.08(-2.26%)
May 17, 2012 3.687 3.690 3.580 3.601 715,759 -0.09(-2.33%)
May 16, 2012 3.665 3.687 3.644 3.687 555,221 +0.03(+0.94%)
May 15, 2012 3.652 3.678 3.635 3.652 786,883 -0.01(-0.35%)
May 14, 2012 3.695 3.712 3.652 3.665 751,872 -0.06(-1.61%)
May 11, 2012 3.742 3.755 3.712 3.725 747,290 -0.00(-0.06%)
May 10, 2012 3.749 3.749 3.715 3.727 817,161 +0.00(+0.11%)
May 09, 2012 3.732 3.751 3.719 3.723 604,635 -0.01(-0.34%)
May 08, 2012 3.779 3.779 3.727 3.736 1,481,891 -0.04(-1.02%)
May 07, 2012 3.753 3.774 3.753 3.774 486,657 +0.02(+0.45%)
May 04, 2012 3.753 3.770 3.740 3.757 676,129 +0.01(+0.34%)
May 03, 2012 3.762 3.766 3.740 3.744 489,101 -0.01(-0.34%)
May 02, 2012 3.762 3.766 3.741 3.757 550,858 +0.01(+0.34%)
May 01, 2012 3.744 3.762 3.727 3.744 702,951 +0.03(+0.69%)
Apr 30, 2012 3.744 3.749 3.715 3.719 727,434 -0.02(-0.46%)
Apr 27, 2012 3.744 3.744 3.723 3.736 458,929 +0.01(+0.34%)
Apr 26, 2012 3.727 3.740 3.715 3.723 413,640 +0.01(+0.23%)
Apr 25, 2012 3.766 3.766 3.710 3.715 566,555 -0.01(-0.23%)
Apr 24, 2012 3.723 3.723 3.706 3.723 513,829 +0.02(+0.46%)
Apr 23, 2012 3.706 3.723 3.689 3.706 409,854 +0.00(+0.00%)
Apr 20, 2012 3.706 3.719 3.689 3.706 561,297 +0.01(+0.23%)
Apr 19, 2012 3.693 3.706 3.685 3.698 504,125 +0.01(+0.35%)
Apr 18, 2012 3.689 3.689 3.672 3.685 433,082 +0.00(+0.00%)
Apr 17, 2012 3.702 3.706 3.672 3.685 528,747 +0.00(+0.12%)
Apr 16, 2012 3.685 3.689 3.664 3.681 356,428 +0.01(+0.35%)
Apr 13, 2012 3.668 3.668 3.634 3.668 368,616 +0.02(+0.47%)
Apr 12, 2012 3.659 3.672 3.638 3.651 585,076 +0.01(+0.23%)
Apr 11, 2012 3.604 3.664 3.600 3.642 643,265 +0.04(+1.00%)
Apr 10, 2012 3.606 3.631 3.576 3.606 610,609 -0.01(-0.23%)
Apr 09, 2012 3.551 3.619 3.534 3.615 568,506 +0.03(+0.71%)
Apr 05, 2012 3.602 3.619 3.589 3.589 400,665 -0.03(-0.70%)
Apr 04, 2012 3.602 3.631 3.602 3.615 507,275 -0.02(-0.47%)
Apr 03, 2012 3.665 3.674 3.611 3.631 558,659 -0.02(-0.46%)
Apr 02, 2012 3.699 3.699 3.631 3.648 585,804 +0.00(+0.00%)
Mar 30, 2012 3.699 3.716 3.648 3.648 1,151,851 -0.05(-1.26%)
Mar 29, 2012 3.661 3.695 3.623 3.695 787,866 +0.04(+1.16%)
Mar 28, 2012 3.653 3.653 3.627 3.653 378,000 +0.01(+0.23%)
Mar 27, 2012 3.636 3.657 3.627 3.644 584,948 -0.01(-0.23%)
Mar 26, 2012 3.644 3.657 3.615 3.653 697,701 +0.02(+0.58%)
Mar 23, 2012 3.615 3.631 3.593 3.631 544,823 +0.03(+0.70%)
Mar 22, 2012 3.598 3.623 3.589 3.606 897,672 +0.00(+0.12%)
Mar 21, 2012 3.636 3.636 3.598 3.602 744,983 -0.03(-0.82%)
Mar 20, 2012 3.631 3.636 3.610 3.631 482,847 -0.00(-0.12%)
Mar 19, 2012 3.631 3.644 3.610 3.636 462,064 +0.01(+0.23%)
Mar 16, 2012 3.661 3.661 3.606 3.627 659,829 -0.02(-0.46%)
Mar 15, 2012 3.686 3.686 3.644 3.644 460,207 -0.02(-0.46%)
Mar 14, 2012 3.691 3.707 3.648 3.661 623,533 -0.06(-1.48%)
Mar 13, 2012 3.686 3.716 3.682 3.716 414,059 +0.04(+1.09%)
Mar 12, 2012 3.663 3.676 3.651 3.676 617,869 +0.00(+0.00%)
Mar 09, 2012 3.693 3.693 3.659 3.676 479,128 -0.02(-0.46%)
Mar 08, 2012 3.672 3.701 3.621 3.693 848,871 +0.05(+1.27%)
Mar 07, 2012 3.604 3.663 3.575 3.646 434,274 +0.10(+2.73%)
Mar 06, 2012 3.621 3.638 3.550 3.550 1,051,067 -0.10(-2.76%)
Mar 05, 2012 3.659 3.705 3.651 3.651 1,195,395 -0.03(-0.91%)
Mar 02, 2012 3.676 3.693 3.621 3.684 1,535,459 +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.