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 (%)
Oct 31, 2006 5.221 5.225 5.197 5.225 550,712 +0.01(+0.27%)
Oct 30, 2006 5.236 5.246 5.200 5.211 503,565 -0.03(-0.54%)
Oct 27, 2006 5.246 5.264 5.232 5.239 565,481 +0.00(+0.00%)
Oct 26, 2006 5.218 5.264 5.211 5.239 720,271 +0.02(+0.40%)
Oct 25, 2006 5.218 5.239 5.211 5.218 710,614 -0.01(-0.20%)
Oct 24, 2006 5.190 5.229 5.179 5.229 841,263 +0.04(+0.75%)
Oct 23, 2006 5.162 5.193 5.158 5.190 618,592 +0.01(+0.27%)
Oct 20, 2006 5.158 5.190 5.158 5.176 377,744 +0.01(+0.14%)
Oct 19, 2006 5.197 5.197 5.169 5.169 460,962 -0.02(-0.34%)
Oct 18, 2006 5.130 5.197 5.126 5.186 604,675 +0.04(+0.82%)
Oct 17, 2006 5.119 5.151 5.119 5.144 701,242 +0.01(+0.24%)
Oct 16, 2006 5.084 5.141 5.074 5.132 494,476 +0.05(+1.07%)
Oct 13, 2006 5.038 5.111 5.038 5.077 583,374 +0.01(+0.14%)
Oct 12, 2006 5.063 5.088 5.000 5.070 746,685 -0.01(-0.28%)
Oct 11, 2006 5.133 5.137 5.077 5.084 528,558 -0.07(-1.30%)
Oct 10, 2006 5.144 5.186 5.123 5.151 749,809 +0.01(+0.14%)
Oct 09, 2006 5.109 5.158 5.109 5.144 579,114 +0.03(+0.55%)
Oct 06, 2006 5.133 5.133 5.105 5.116 562,357 -0.01(-0.14%)
Oct 05, 2006 5.126 5.155 5.119 5.123 938,966 -0.02(-0.34%)
Oct 04, 2006 5.165 5.176 5.123 5.141 691,585 -0.02(-0.34%)
Oct 03, 2006 5.204 5.204 5.158 5.158 529,979 -0.02(-0.34%)
Oct 02, 2006 5.186 5.200 5.165 5.176 538,215 +0.02(+0.34%)
Sep 29, 2006 5.148 5.172 5.133 5.158 519,186 +0.02(+0.48%)
Sep 28, 2006 5.137 5.165 5.119 5.133 689,597 -0.01(-0.27%)
Sep 27, 2006 5.141 5.165 5.133 5.148 536,227 +0.01(+0.21%)
Sep 26, 2006 5.176 5.193 5.130 5.137 851,204 -0.03(-0.55%)
Sep 25, 2006 5.119 5.246 5.116 5.165 873,925 +0.04(+0.76%)
Sep 22, 2006 5.105 5.141 5.098 5.126 637,906 +0.01(+0.14%)
Sep 21, 2006 5.091 5.123 5.088 5.119 445,625 +0.03(+0.62%)
Sep 20, 2006 5.070 5.095 5.060 5.088 585,646 +0.03(+0.63%)
Sep 19, 2006 5.045 5.081 5.045 5.056 616,036 -0.01(-0.14%)
Sep 18, 2006 5.102 5.102 5.054 5.063 465,790 -0.02(-0.35%)
Sep 15, 2006 5.060 5.095 5.056 5.081 410,975 +0.01(+0.28%)
Sep 14, 2006 5.067 5.091 5.056 5.067 614,616 +0.00(+0.07%)
Sep 13, 2006 5.081 5.102 5.063 5.063 535,659 -0.05(-1.03%)
Sep 12, 2006 5.091 5.116 5.077 5.116 543,043 +0.03(+0.55%)
Sep 11, 2006 5.052 5.095 5.052 5.088 483,967 +0.01(+0.14%)
Sep 08, 2006 5.031 5.081 5.007 5.081 481,127 +0.08(+1.62%)
Sep 07, 2006 5.007 5.035 4.968 5.000 579,966 -0.02(-0.35%)
Sep 06, 2006 5.074 5.095 5.017 5.017 537,647 -0.06(-1.25%)
Sep 05, 2006 5.095 5.123 5.081 5.081 659,775 -0.01(-0.14%)
Sep 01, 2006 5.102 5.116 5.088 5.088 611,492 -0.01(-0.14%)
Aug 31, 2006 5.095 5.105 5.077 5.095 642,450 +0.01(+0.14%)
Aug 30, 2006 5.095 5.102 5.074 5.088 768,270 +0.00(+0.07%)
Aug 29, 2006 5.070 5.102 5.060 5.084 604,959 +0.02(+0.35%)
Aug 28, 2006 5.007 5.074 5.007 5.067 824,506 +0.04(+0.70%)
Aug 25, 2006 4.996 5.031 4.982 5.031 578,546 +0.04(+0.85%)
Aug 24, 2006 5.017 5.028 4.975 4.989 890,682 -0.04(-0.70%)
Aug 23, 2006 4.986 5.024 4.979 5.024 592,747 +0.04(+0.85%)
Aug 22, 2006 5.000 5.010 4.971 4.982 869,381 -0.01(-0.21%)
Aug 21, 2006 5.007 5.024 4.979 4.993 607,516 -0.01(-0.28%)
Aug 18, 2006 4.979 5.007 4.975 5.007 627,113 +0.03(+0.64%)
Aug 17, 2006 4.989 5.010 4.954 4.975 721,691 -0.03(-0.56%)
Aug 16, 2006 4.961 5.003 4.954 5.003 780,483 +0.05(+1.07%)
Aug 15, 2006 4.926 4.964 4.912 4.950 708,626 +0.05(+1.08%)
Aug 14, 2006 4.901 4.905 4.876 4.898 622,285 +0.00(+0.00%)
Aug 11, 2006 4.964 4.964 4.845 4.898 1,011,674 -0.08(-1.56%)
Aug 10, 2006 5.067 5.067 4.947 4.975 1,318,415 -0.06(-1.12%)
Aug 09, 2006 5.052 5.070 5.003 5.031 697,550 -0.00(-0.07%)
Aug 08, 2006 4.989 5.035 4.968 5.035 545,600 +0.06(+1.20%)
Aug 07, 2006 4.989 4.996 4.964 4.975 566,617 -0.02(-0.42%)
Aug 04, 2006 4.975 5.017 4.975 4.996 511,233 +0.01(+0.14%)
Aug 03, 2006 5.003 5.031 4.964 4.989 753,217 -0.06(-1.12%)
Aug 02, 2006 5.052 5.063 5.031 5.045 543,327 -0.01(-0.14%)
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.