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 )

N/A 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 (%)
Nov 30, 2004 5.294 5.304 5.245 5.259 1,314,827 -0.04(-0.80%)
Nov 29, 2004 5.357 5.357 5.301 5.301 588,660 -0.06(-1.12%)
Nov 26, 2004 5.364 5.368 5.350 5.361 226,713 +0.00(+0.07%)
Nov 24, 2004 5.357 5.364 5.333 5.357 721,620 +0.01(+0.26%)
Nov 23, 2004 5.336 5.347 5.315 5.343 628,435 +0.01(+0.13%)
Nov 22, 2004 5.371 5.375 5.329 5.336 757,133 -0.04(-0.66%)
Nov 19, 2004 5.382 5.382 5.333 5.371 870,206 -0.00(-0.07%)
Nov 18, 2004 5.364 5.382 5.343 5.375 579,001 +0.02(+0.46%)
Nov 17, 2004 5.357 5.364 5.315 5.350 901,741 +0.01(+0.26%)
Nov 16, 2004 5.304 5.340 5.297 5.336 641,219 +0.02(+0.33%)
Nov 15, 2004 5.308 5.319 5.297 5.319 559,114 +0.03(+0.53%)
Nov 12, 2004 5.308 5.308 5.283 5.290 703,722 -0.01(-0.20%)
Nov 11, 2004 5.336 5.357 5.297 5.301 740,087 -0.02(-0.40%)
Nov 10, 2004 5.248 5.329 5.216 5.322 1,061,691 +0.07(+1.27%)
Nov 09, 2004 5.181 5.255 5.157 5.255 1,126,467 +0.07(+1.43%)
Nov 08, 2004 5.301 5.301 5.114 5.181 2,431,919 -0.12(-2.32%)
Nov 05, 2004 5.470 5.470 5.301 5.304 2,228,785 -0.20(-3.64%)
Nov 04, 2004 5.463 5.505 5.452 5.505 596,331 +0.04(+0.64%)
Nov 03, 2004 5.442 5.473 5.428 5.470 564,227 +0.04(+0.71%)
Nov 02, 2004 5.435 5.435 5.403 5.431 562,239 +0.04(+0.65%)
Nov 01, 2004 5.452 5.452 5.385 5.396 595,195 +0.00(+0.00%)
Oct 29, 2004 5.403 5.403 5.361 5.396 610,820 +0.01(+0.13%)
Oct 28, 2004 5.368 5.389 5.343 5.389 551,443 +0.02(+0.39%)
Oct 27, 2004 5.347 5.368 5.336 5.368 652,299 +0.04(+0.79%)
Oct 26, 2004 5.301 5.329 5.301 5.326 575,307 +0.02(+0.46%)
Oct 25, 2004 5.311 5.329 5.297 5.301 582,410 -0.01(-0.20%)
Oct 22, 2004 5.319 5.333 5.297 5.311 672,755 -0.01(-0.26%)
Oct 21, 2004 5.333 5.350 5.311 5.326 732,984 -0.02(-0.46%)
Oct 20, 2004 5.357 5.364 5.333 5.350 688,380 -0.00(-0.07%)
Oct 19, 2004 5.364 5.368 5.350 5.354 630,139 +0.01(+0.20%)
Oct 18, 2004 5.354 5.361 5.333 5.343 652,583 +0.01(+0.20%)
Oct 15, 2004 5.336 5.350 5.319 5.333 569,909 +0.01(+0.20%)
Oct 14, 2004 5.322 5.343 5.315 5.322 728,723 -0.01(-0.20%)
Oct 13, 2004 5.340 5.340 5.315 5.333 670,766 -0.03(-0.59%)
Oct 12, 2004 5.347 5.364 5.336 5.364 563,943 +0.02(+0.33%)
Oct 11, 2004 5.343 5.350 5.333 5.347 429,279 +0.02(+0.40%)
Oct 08, 2004 5.329 5.350 5.319 5.326 599,740 +0.00(+0.07%)
Oct 07, 2004 5.326 5.340 5.315 5.322 750,883 -0.00(-0.07%)
Oct 06, 2004 5.319 5.347 5.319 5.326 526,726 +0.00(+0.00%)
Oct 05, 2004 5.311 5.340 5.297 5.326 711,677 +0.01(+0.27%)
Oct 04, 2004 5.326 5.326 5.287 5.311 630,423 +0.01(+0.20%)
Oct 01, 2004 5.308 5.315 5.283 5.301 577,864 +0.02(+0.40%)
Sep 30, 2004 5.311 5.315 5.280 5.280 717,927 -0.02(-0.46%)
Sep 29, 2004 5.333 5.343 5.304 5.304 584,683 -0.04(-0.79%)
Sep 28, 2004 5.329 5.354 5.319 5.347 672,755 +0.02(+0.40%)
Sep 27, 2004 5.304 5.326 5.294 5.326 527,862 +0.02(+0.46%)
Sep 24, 2004 5.315 5.329 5.297 5.301 659,402 -0.02(-0.33%)
Sep 23, 2004 5.304 5.333 5.304 5.319 630,707 +0.01(+0.13%)
Sep 22, 2004 5.340 5.340 5.297 5.311 719,632 -0.01(-0.26%)
Sep 21, 2004 5.347 5.347 5.290 5.326 820,204 -0.01(-0.13%)
Sep 20, 2004 5.347 5.347 5.326 5.333 611,104 -0.00(-0.07%)
Sep 17, 2004 5.315 5.340 5.311 5.336 551,443 +0.01(+0.20%)
Sep 16, 2004 5.311 5.329 5.304 5.326 479,281 +0.02(+0.46%)
Sep 15, 2004 5.297 5.308 5.280 5.301 530,419 +0.01(+0.13%)
Sep 14, 2004 5.304 5.308 5.273 5.294 685,823 +0.01(+0.20%)
Sep 13, 2004 5.311 5.333 5.283 5.283 950,607 -0.04(-0.73%)
Sep 10, 2004 5.308 5.329 5.297 5.322 511,384 +0.02(+0.40%)
Sep 09, 2004 5.315 5.333 5.287 5.301 775,884 -0.01(-0.20%)
Sep 08, 2004 5.311 5.329 5.304 5.311 710,824 +0.00(+0.00%)
Sep 07, 2004 5.301 5.315 5.294 5.311 455,984 +0.02(+0.33%)
Sep 03, 2004 5.266 5.301 5.255 5.294 750,599 +0.03(+0.60%)
Sep 02, 2004 5.311 5.329 5.252 5.262 923,617 -0.04(-0.73%)
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.