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 (%)
Mar 31, 2003 5.278 5.310 5.264 5.302 858,304 +0.03(+0.60%)
Mar 28, 2003 5.246 5.278 5.246 5.271 671,136 +0.02(+0.47%)
Mar 27, 2003 5.225 5.253 5.211 5.246 14,626,965 +0.04(+0.68%)
Mar 26, 2003 5.126 5.214 5.123 5.211 923,060 +0.07(+1.37%)
Mar 25, 2003 5.169 5.193 5.119 5.141 937,545 -0.01(-0.14%)
Mar 24, 2003 5.133 5.165 5.077 5.148 911,984 +0.01(+0.27%)
Mar 21, 2003 5.158 5.183 5.035 5.133 1,284,332 -0.01(-0.21%)
Mar 20, 2003 5.225 5.225 5.144 5.144 830,186 -0.06(-1.15%)
Mar 19, 2003 5.211 5.229 5.133 5.204 1,101,140 -0.00(-0.07%)
Mar 18, 2003 5.271 5.271 5.197 5.207 808,601 -0.05(-1.00%)
Mar 17, 2003 5.292 5.299 5.246 5.260 822,234 -0.01(-0.27%)
Mar 14, 2003 5.281 5.292 5.267 5.274 484,820 -0.01(-0.13%)
Mar 13, 2003 5.281 5.292 5.267 5.281 659,207 +0.00(+0.00%)
Mar 12, 2003 5.313 5.317 5.274 5.281 954,303 -0.06(-1.12%)
Mar 11, 2003 5.338 5.341 5.302 5.341 667,728 +0.02(+0.33%)
Mar 10, 2003 5.310 5.331 5.292 5.324 750,093 +0.02(+0.40%)
Mar 07, 2003 5.327 5.313 5.281 5.302 715,443 -0.01(-0.13%)
Mar 06, 2003 5.327 5.331 5.292 5.310 852,624 -0.01(-0.13%)
Mar 05, 2003 5.331 5.341 5.299 5.317 1,244,002 -0.04(-0.66%)
Mar 04, 2003 5.338 5.376 5.334 5.352 977,592 +0.00(+0.00%)
Mar 03, 2003 5.369 5.369 5.334 5.352 682,497 +0.01(+0.13%)
Feb 28, 2003 5.369 5.369 5.324 5.345 652,959 +0.01(+0.26%)
Feb 27, 2003 5.334 5.355 5.310 5.331 770,826 -0.01(-0.26%)
Feb 26, 2003 5.320 5.345 5.295 5.345 553,836 +0.03(+0.53%)
Feb 25, 2003 5.288 5.317 5.253 5.317 1,127,838 +0.02(+0.47%)
Feb 24, 2003 5.341 5.348 5.246 5.292 1,363,574 -0.05(-0.92%)
Feb 21, 2003 5.338 5.352 5.317 5.341 917,380 +0.00(+0.07%)
Feb 20, 2003 5.366 5.376 5.317 5.338 992,361 -0.01(-0.26%)
Feb 19, 2003 5.345 5.380 5.334 5.352 933,285 +0.01(+0.13%)
Feb 18, 2003 5.387 5.390 5.341 5.345 717,431 -0.02(-0.46%)
Feb 14, 2003 5.320 5.394 5.320 5.369 949,474 +0.04(+0.66%)
Feb 13, 2003 5.334 5.345 5.310 5.334 936,693 +0.00(+0.07%)
Feb 12, 2003 5.376 5.376 5.306 5.331 981,284 -0.06(-1.11%)
Feb 11, 2003 5.401 5.412 5.373 5.390 863,701 -0.01(-0.20%)
Feb 10, 2003 5.387 5.412 5.376 5.401 929,025 +0.02(+0.46%)
Feb 07, 2003 5.376 5.394 5.352 5.376 846,943 +0.00(+0.00%)
Feb 06, 2003 5.415 5.429 5.369 5.376 733,904 -0.01(-0.20%)
Feb 05, 2003 5.376 5.422 5.355 5.387 777,075 +0.01(+0.20%)
Feb 04, 2003 5.341 5.383 5.341 5.376 977,876 +0.02(+0.46%)
Feb 03, 2003 5.362 5.387 5.338 5.352 1,091,484 +0.02(+0.33%)
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%)
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.