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 (%)
Feb 27, 2004 5.676 5.676 5.648 5.658 710,046 +0.02(+0.31%)
Feb 26, 2004 5.588 5.655 5.581 5.640 665,739 +0.07(+1.20%)
Feb 25, 2004 5.556 5.584 5.535 5.574 642,166 +0.03(+0.51%)
Feb 24, 2004 5.584 5.595 5.535 5.545 973,048 -0.05(-0.82%)
Feb 23, 2004 5.584 5.591 5.556 5.591 846,091 +0.02(+0.32%)
Feb 20, 2004 5.598 5.605 5.563 5.574 758,614 -0.02(-0.38%)
Feb 19, 2004 5.644 5.644 5.584 5.595 643,302 -0.05(-0.81%)
Feb 18, 2004 5.633 5.648 5.616 5.640 677,952 +0.01(+0.19%)
Feb 17, 2004 5.602 5.630 5.598 5.630 635,633 +0.03(+0.57%)
Feb 13, 2004 5.623 5.623 5.595 5.598 624,273 -0.02(-0.44%)
Feb 12, 2004 5.609 5.626 5.588 5.623 548,724 +0.02(+0.31%)
Feb 11, 2004 5.609 5.609 5.581 5.605 752,933 -0.02(-0.44%)
Feb 10, 2004 5.633 5.640 5.619 5.630 639,610 +0.01(+0.13%)
Feb 09, 2004 5.637 5.648 5.616 5.623 721,975 +0.00(+0.00%)
Feb 06, 2004 5.605 5.623 5.588 5.623 570,877 +0.02(+0.44%)
Feb 05, 2004 5.616 5.630 5.581 5.598 515,210 -0.03(-0.56%)
Feb 04, 2004 5.623 5.633 5.612 5.630 576,842 +0.01(+0.13%)
Feb 03, 2004 5.616 5.630 5.602 5.623 1,078,987 +0.01(+0.25%)
Feb 02, 2004 5.605 5.612 5.581 5.609 905,167 +0.01(+0.25%)
Jan 30, 2004 5.577 5.605 5.563 5.595 715,443 +0.02(+0.44%)
Jan 29, 2004 5.605 5.612 5.552 5.570 606,380 +0.00(+0.00%)
Jan 28, 2004 5.552 5.591 5.549 5.570 653,243 +0.02(+0.44%)
Jan 27, 2004 5.559 5.563 5.528 5.545 1,090,348 -0.00(-0.06%)
Jan 26, 2004 5.574 5.602 5.542 5.549 1,041,212 -0.03(-0.51%)
Jan 23, 2004 5.626 5.648 5.567 5.577 869,665 -0.07(-1.19%)
Jan 22, 2004 5.662 5.676 5.633 5.644 724,247 -0.04(-0.74%)
Jan 21, 2004 5.655 5.686 5.644 5.686 743,277 +0.02(+0.44%)
Jan 20, 2004 5.633 5.662 5.616 5.662 781,619 +0.03(+0.50%)
Jan 16, 2004 5.612 5.633 5.605 5.633 619,728 +0.03(+0.50%)
Jan 15, 2004 5.616 5.626 5.595 5.605 781,619 -0.01(-0.25%)
Jan 14, 2004 5.630 5.648 5.609 5.619 699,822 -0.01(-0.19%)
Jan 13, 2004 5.612 5.648 5.612 5.630 705,218 -0.02(-0.37%)
Jan 12, 2004 5.651 5.665 5.626 5.651 731,064 +0.02(+0.31%)
Jan 09, 2004 5.630 5.633 5.616 5.633 640,746 +0.02(+0.31%)
Jan 08, 2004 5.605 5.626 5.584 5.616 591,895 +0.01(+0.19%)
Jan 07, 2004 5.630 5.633 5.588 5.605 920,788 -0.02(-0.44%)
Jan 06, 2004 5.640 5.651 5.609 5.630 1,097,448 +0.01(+0.19%)
Jan 05, 2004 5.598 5.623 5.584 5.619 606,948 +0.01(+0.13%)
Jan 02, 2004 5.619 5.658 5.598 5.612 631,373 -0.01(-0.13%)
Dec 31, 2003 5.633 5.633 5.588 5.619 736,744 +0.00(+0.06%)
Dec 30, 2003 5.616 5.616 5.577 5.616 640,462 +0.03(+0.57%)
Dec 29, 2003 5.605 5.605 5.574 5.584 612,344 -0.00(-0.06%)
Dec 26, 2003 5.556 5.588 5.556 5.588 221,250 +0.02(+0.38%)
Dec 24, 2003 5.577 5.581 5.556 5.567 363,259 +0.01(+0.13%)
Dec 23, 2003 5.559 5.581 5.549 5.559 715,159 +0.00(+0.00%)
Dec 22, 2003 5.567 5.577 5.545 5.559 586,782 +0.01(+0.13%)
Dec 19, 2003 5.563 5.570 5.542 5.552 483,967 +0.00(+0.06%)
Dec 18, 2003 5.493 5.535 5.493 5.549 666,308 +0.04(+0.70%)
Dec 17, 2003 5.559 5.563 5.524 5.510 755,773 -0.03(-0.57%)
Dec 16, 2003 5.524 5.563 5.524 5.542 590,759 +0.02(+0.32%)
Dec 15, 2003 5.559 5.559 5.503 5.524 552,700 +0.00(+0.06%)
Dec 12, 2003 5.531 5.535 5.496 5.521 647,846 +0.01(+0.13%)
Dec 11, 2003 5.514 5.524 5.482 5.514 748,673 -0.04(-0.70%)
Dec 10, 2003 5.538 5.545 5.500 5.552 525,150 +0.03(+0.51%)
Dec 09, 2003 5.528 5.556 5.503 5.524 831,890 -0.02(-0.32%)
Dec 08, 2003 5.542 5.549 5.528 5.542 699,254 +0.01(+0.13%)
Dec 05, 2003 5.521 5.535 5.514 5.535 515,778 +0.01(+0.26%)
Dec 04, 2003 5.500 5.542 5.500 5.521 743,845 +0.01(+0.26%)
Dec 03, 2003 5.503 5.514 5.486 5.507 685,337 +0.01(+0.19%)
Dec 02, 2003 5.493 5.510 5.482 5.496 709,762 +0.00(+0.06%)
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.