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 (%)
Dec 30, 2005 4.484 4.523 4.456 4.505 1,793,540 +0.05(+1.11%)
Dec 29, 2005 4.407 4.456 4.400 4.456 2,530,218 +0.02(+0.56%)
Dec 28, 2005 4.449 4.453 4.386 4.431 2,361,745 +0.00(+0.08%)
Dec 27, 2005 4.470 4.488 4.428 4.428 2,284,469 -0.04(-0.94%)
Dec 23, 2005 4.456 4.488 4.435 4.470 1,016,803 +0.03(+0.63%)
Dec 22, 2005 4.400 4.453 4.393 4.442 1,337,839 +0.00(+0.00%)
Dec 21, 2005 4.474 4.484 4.428 4.442 1,271,643 -0.02(-0.55%)
Dec 20, 2005 4.491 4.495 4.467 4.467 1,142,376 -0.01(-0.24%)
Dec 19, 2005 4.495 4.534 4.463 4.477 1,062,544 -0.04(-0.93%)
Dec 16, 2005 4.544 4.548 4.488 4.519 1,176,185 -0.03(-0.62%)
Dec 15, 2005 4.576 4.576 4.484 4.548 1,238,687 -0.03(-0.62%)
Dec 14, 2005 4.474 4.593 4.467 4.576 1,201,470 +0.09(+1.96%)
Dec 13, 2005 4.544 4.565 4.456 4.488 1,478,754 -0.13(-2.75%)
Dec 12, 2005 4.657 4.657 4.583 4.615 923,049 -0.04(-0.76%)
Dec 09, 2005 4.593 4.660 4.579 4.650 1,005,155 +0.06(+1.30%)
Dec 08, 2005 4.607 4.615 4.579 4.590 853,444 +0.00(+0.08%)
Dec 07, 2005 4.615 4.625 4.583 4.586 835,261 -0.02(-0.53%)
Dec 06, 2005 4.583 4.629 4.583 4.611 987,825 +0.01(+0.15%)
Dec 05, 2005 4.632 4.678 4.597 4.604 856,853 -0.04(-0.76%)
Dec 02, 2005 4.604 4.667 4.600 4.639 936,402 +0.02(+0.38%)
Dec 01, 2005 4.572 4.650 4.558 4.622 1,732,174 +0.08(+1.78%)
Nov 30, 2005 4.544 4.565 4.519 4.541 1,016,803 -0.01(-0.23%)
Nov 29, 2005 4.527 4.562 4.523 4.551 1,057,146 +0.02(+0.39%)
Nov 28, 2005 4.512 4.548 4.505 4.534 873,331 +0.02(+0.55%)
Nov 25, 2005 4.481 4.512 4.470 4.509 402,289 +0.03(+0.63%)
Nov 23, 2005 4.435 4.505 4.424 4.481 1,106,011 +0.04(+0.87%)
Nov 22, 2005 4.424 4.470 4.407 4.442 1,293,519 +0.02(+0.40%)
Nov 21, 2005 4.417 4.456 4.417 4.424 1,122,489 -0.02(-0.48%)
Nov 18, 2005 4.439 4.470 4.421 4.446 991,802 -0.01(-0.16%)
Nov 17, 2005 4.474 4.495 4.439 4.453 1,038,111 -0.03(-0.63%)
Nov 16, 2005 4.470 4.484 4.460 4.481 1,052,884 +0.00(+0.00%)
Nov 15, 2005 4.523 4.534 4.474 4.481 1,124,762 -0.05(-1.16%)
Nov 14, 2005 4.541 4.551 4.516 4.534 1,002,598 -0.01(-0.23%)
Nov 11, 2005 4.562 4.572 4.527 4.544 684,971 -0.02(-0.46%)
Nov 10, 2005 4.572 4.590 4.548 4.565 765,656 -0.05(-0.99%)
Nov 09, 2005 4.611 4.622 4.593 4.611 869,922 +0.01(+0.31%)
Nov 08, 2005 4.600 4.618 4.579 4.597 818,499 -0.00(-0.08%)
Nov 07, 2005 4.618 4.625 4.600 4.600 579,001 -0.03(-0.61%)
Nov 04, 2005 4.629 4.646 4.607 4.629 498,316 +0.00(+0.00%)
Nov 03, 2005 4.618 4.650 4.618 4.629 625,594 -0.05(-0.98%)
Nov 02, 2005 4.618 4.688 4.618 4.674 652,867 +0.02(+0.45%)
Nov 01, 2005 4.699 4.703 4.615 4.653 569,341 -0.02(-0.53%)
Oct 31, 2005 4.664 4.692 4.639 4.678 622,753 +0.06(+1.30%)
Oct 28, 2005 4.611 4.629 4.604 4.618 505,986 +0.01(+0.15%)
Oct 27, 2005 4.607 4.657 4.558 4.611 575,023 +0.02(+0.38%)
Oct 26, 2005 4.611 4.646 4.565 4.593 625,878 -0.01(-0.31%)
Oct 25, 2005 4.611 4.622 4.565 4.607 611,388 -0.01(-0.15%)
Oct 24, 2005 4.590 4.622 4.562 4.615 731,564 +0.04(+0.92%)
Oct 21, 2005 4.544 4.572 4.516 4.572 590,365 +0.04(+0.85%)
Oct 20, 2005 4.576 4.600 4.491 4.534 628,719 -0.04(-0.85%)
Oct 19, 2005 4.551 4.607 4.548 4.572 629,003 +0.01(+0.31%)
Oct 18, 2005 4.597 4.632 4.544 4.558 635,253 -0.04(-0.92%)
Oct 17, 2005 4.590 4.664 4.586 4.600 892,650 +0.01(+0.31%)
Oct 14, 2005 4.604 4.629 4.583 4.586 713,665 +0.00(+0.08%)
Oct 13, 2005 4.636 4.650 4.576 4.583 870,774 -0.08(-1.81%)
Oct 12, 2005 4.646 4.692 4.636 4.667 622,184 -0.04(-0.90%)
Oct 11, 2005 4.741 4.780 4.685 4.710 602,581 -0.03(-0.59%)
Oct 10, 2005 4.791 4.864 4.738 4.738 511,384 -0.05(-0.96%)
Oct 07, 2005 4.755 4.787 4.752 4.783 389,788 +0.02(+0.52%)
Oct 06, 2005 4.762 4.791 4.752 4.759 479,281 +0.00(+0.00%)
Oct 05, 2005 4.791 4.801 4.755 4.759 383,254 -0.04(-0.81%)
Oct 04, 2005 4.794 4.812 4.769 4.798 507,123 -0.01(-0.15%)
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.