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 (%)
Jan 31, 2003 5.334 5.362 5.317 5.334 755,773 +0.00(+0.00%)
Jan 30, 2003 5.310 5.334 5.299 5.334 768,270 +0.01(+0.26%)
Jan 29, 2003 5.288 5.327 5.281 5.320 873,925 +0.02(+0.40%)
Jan 28, 2003 5.295 5.306 5.281 5.299 897,783 -0.01(-0.20%)
Jan 27, 2003 5.299 5.310 5.278 5.310 894,091 +0.03(+0.53%)
Jan 24, 2003 5.285 5.306 5.278 5.281 962,539 -0.02(-0.40%)
Jan 23, 2003 5.295 5.302 5.274 5.302 913,120 +0.01(+0.13%)
Jan 22, 2003 5.288 5.302 5.274 5.295 975,320 +0.01(+0.13%)
Jan 21, 2003 5.327 5.327 5.281 5.288 950,894 -0.03(-0.53%)
Jan 17, 2003 5.317 5.320 5.285 5.317 847,227 +0.01(+0.13%)
Jan 16, 2003 5.327 5.334 5.299 5.310 668,012 -0.02(-0.40%)
Jan 15, 2003 5.317 5.331 5.292 5.331 842,683 +0.01(+0.26%)
Jan 14, 2003 5.302 5.320 5.278 5.317 921,640 +0.01(+0.20%)
Jan 13, 2003 5.288 5.324 5.288 5.306 1,015,083 -0.02(-0.46%)
Jan 10, 2003 5.331 5.331 5.295 5.331 772,531 +0.01(+0.13%)
Jan 09, 2003 5.331 5.334 5.285 5.324 1,058,537 -0.01(-0.13%)
Jan 08, 2003 5.324 5.355 5.320 5.331 1,397,656 -0.01(-0.26%)
Jan 07, 2003 5.334 5.352 5.285 5.345 1,282,344 +0.01(+0.20%)
Jan 06, 2003 5.292 5.334 5.281 5.334 1,389,419 +0.05(+0.87%)
Jan 03, 2003 5.271 5.299 5.246 5.288 800,648 +0.01(+0.13%)
Jan 02, 2003 5.274 5.281 5.250 5.281 654,095 +0.00(+0.00%)
Dec 31, 2002 5.281 5.281 5.271 5.281 408,702 +0.00(+0.00%)
Dec 30, 2002 5.278 5.281 5.260 5.281 672,556 +0.00(+0.07%)
Dec 27, 2002 5.267 5.281 5.214 5.278 461,246 +0.05(+0.87%)
Dec 26, 2002 5.264 5.281 5.200 5.232 375,756 -0.03(-0.60%)
Dec 24, 2002 5.264 5.274 5.221 5.264 392,229 +0.00(+0.00%)
Dec 23, 2002 5.218 5.260 5.200 5.264 852,908 +0.03(+0.61%)
Dec 20, 2002 5.239 5.246 5.165 5.232 1,082,111 +0.02(+0.41%)
Dec 19, 2002 5.193 5.250 5.183 5.211 788,436 +0.02(+0.34%)
Dec 18, 2002 5.162 5.221 5.158 5.193 772,531 +0.01(+0.27%)
Dec 17, 2002 5.158 5.207 5.126 5.179 553,268 +0.01(+0.20%)
Dec 16, 2002 5.211 5.225 5.112 5.169 608,368 -0.02(-0.34%)
Dec 13, 2002 5.200 5.218 5.169 5.186 422,335 +0.01(+0.20%)
Dec 12, 2002 5.162 5.207 5.162 5.176 393,365 +0.02(+0.34%)
Dec 11, 2002 5.158 5.211 5.102 5.158 496,464 -0.04(-0.68%)
Dec 10, 2002 5.221 5.239 5.165 5.193 587,918 -0.00(-0.07%)
Dec 09, 2002 5.151 5.239 5.148 5.197 445,341 +0.02(+0.41%)
Dec 06, 2002 5.236 5.243 5.141 5.176 366,952 -0.02(-0.47%)
Dec 05, 2002 5.162 5.239 5.162 5.200 462,950 +0.01(+0.14%)
Dec 04, 2002 5.112 5.264 5.105 5.193 579,398 +0.06(+1.17%)
Dec 03, 2002 5.155 5.207 5.112 5.133 461,814 -0.04(-0.75%)
Dec 02, 2002 5.176 5.176 5.109 5.172 664,603 +0.07(+1.31%)
Nov 29, 2002 5.179 5.190 5.105 5.105 106,507 -0.04(-0.82%)
Nov 27, 2002 5.123 5.193 5.105 5.148 281,462 +0.04(+0.76%)
Nov 26, 2002 5.070 5.155 5.052 5.109 550,428 +0.06(+1.26%)
Nov 25, 2002 4.982 5.088 4.950 5.045 978,160 +0.07(+1.42%)
Nov 22, 2002 4.986 5.063 4.901 4.975 1,236,049 -0.13(-2.55%)
Nov 21, 2002 5.141 5.151 5.105 5.105 765,714 -0.05(-1.02%)
Nov 20, 2002 5.141 5.158 5.116 5.158 519,754 +0.03(+0.55%)
Nov 19, 2002 5.162 5.200 5.116 5.130 584,794 -0.03(-0.61%)
Nov 18, 2002 5.243 5.260 5.130 5.162 425,176 -0.01(-0.27%)
Nov 15, 2002 5.070 5.239 5.070 5.176 889,830 +0.12(+2.44%)
Nov 14, 2002 5.281 5.295 5.052 5.052 1,435,146 -0.23(-4.33%)
Nov 13, 2002 5.281 5.295 5.281 5.281 1,030,988 -0.01(-0.27%)
Nov 12, 2002 5.295 5.299 5.281 5.295 570,309 +0.01(+0.27%)
Nov 11, 2002 5.281 5.295 5.281 5.281 470,903 +0.00(+0.00%)
Nov 08, 2002 5.281 5.295 5.281 5.281 376,324 -0.01(-0.27%)
Nov 07, 2002 5.295 5.299 5.281 5.295 520,606 +0.01(+0.13%)
Nov 06, 2002 5.285 5.292 5.281 5.288 565,481 +0.00(+0.07%)
Nov 05, 2002 5.285 5.292 5.281 5.285 489,648 -0.00(-0.07%)
Nov 04, 2002 5.281 5.292 5.281 5.288 562,357 +0.01(+0.13%)
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.