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, 2005 4.752 4.801 4.727 4.798 565,364 +0.05(+1.04%)
Mar 30, 2005 4.618 4.748 4.618 4.748 1,032,713 +0.13(+2.82%)
Mar 29, 2005 4.629 4.646 4.593 4.618 902,878 +0.01(+0.31%)
Mar 28, 2005 4.674 4.685 4.569 4.604 1,226,471 -0.08(-1.73%)
Mar 24, 2005 4.657 4.717 4.657 4.685 922,765 +0.02(+0.45%)
Mar 23, 2005 4.611 4.678 4.541 4.664 1,739,560 +0.02(+0.38%)
Mar 22, 2005 4.646 4.752 4.629 4.646 1,779,903 -0.07(-1.49%)
Mar 21, 2005 4.780 4.783 4.710 4.717 1,165,105 -0.07(-1.47%)
Mar 18, 2005 4.847 4.854 4.787 4.787 859,978 -0.06(-1.23%)
Mar 17, 2005 4.805 4.850 4.794 4.847 1,347,499 +0.07(+1.40%)
Mar 16, 2005 4.868 4.868 4.776 4.780 1,750,072 -0.09(-1.81%)
Mar 15, 2005 4.910 4.917 4.857 4.868 1,721,094 -0.06(-1.14%)
Mar 14, 2005 4.991 4.995 4.893 4.924 1,493,243 -0.09(-1.76%)
Mar 11, 2005 5.086 5.086 4.998 5.012 1,108,000 -0.09(-1.79%)
Mar 10, 2005 5.104 5.118 5.062 5.104 1,008,564 -0.02(-0.34%)
Mar 09, 2005 5.121 5.153 5.111 5.121 1,461,424 -0.09(-1.69%)
Mar 08, 2005 5.174 5.216 5.167 5.209 694,915 +0.02(+0.48%)
Mar 07, 2005 5.157 5.202 5.150 5.185 998,336 +0.01(+0.27%)
Mar 04, 2005 5.188 5.192 5.153 5.171 1,503,471 -0.04(-0.74%)
Mar 03, 2005 5.273 5.273 5.206 5.209 682,698 -0.05(-0.94%)
Mar 02, 2005 5.301 5.304 5.252 5.259 736,678 -0.04(-0.80%)
Mar 01, 2005 5.304 5.319 5.297 5.301 708,267 +0.00(+0.07%)
Feb 28, 2005 5.280 5.308 5.269 5.297 689,801 +0.03(+0.53%)
Feb 25, 2005 5.262 5.276 5.245 5.269 622,468 +0.01(+0.27%)
Feb 24, 2005 5.252 5.273 5.231 5.255 691,505 +0.04(+0.74%)
Feb 23, 2005 5.174 5.223 5.164 5.216 755,144 +0.06(+1.16%)
Feb 22, 2005 5.174 5.192 5.135 5.157 917,935 -0.02(-0.48%)
Feb 18, 2005 5.223 5.223 5.157 5.181 1,120,501 -0.05(-0.88%)
Feb 17, 2005 5.252 5.255 5.216 5.227 684,403 -0.02(-0.34%)
Feb 16, 2005 5.266 5.269 5.223 5.245 638,378 -0.01(-0.13%)
Feb 15, 2005 5.227 5.255 5.213 5.252 772,475 +0.01(+0.13%)
Feb 14, 2005 5.315 5.322 5.231 5.245 1,129,308 -0.08(-1.46%)
Feb 11, 2005 5.378 5.378 5.304 5.322 846,057 -0.06(-1.18%)
Feb 10, 2005 5.396 5.399 5.375 5.385 671,902 -0.00(-0.07%)
Feb 09, 2005 5.375 5.403 5.364 5.389 716,791 +0.00(+0.00%)
Feb 08, 2005 5.410 5.431 5.382 5.389 694,631 -0.02(-0.39%)
Feb 07, 2005 5.371 5.410 5.371 5.410 523,033 +0.04(+0.72%)
Feb 04, 2005 5.343 5.375 5.343 5.371 678,721 +0.04(+0.66%)
Feb 03, 2005 5.350 5.354 5.326 5.336 590,081 +0.00(+0.00%)
Feb 02, 2005 5.304 5.347 5.301 5.336 601,445 +0.02(+0.46%)
Feb 01, 2005 5.294 5.319 5.287 5.311 630,707 +0.02(+0.40%)
Jan 31, 2005 5.315 5.315 5.287 5.290 755,997 -0.00(-0.07%)
Jan 28, 2005 5.294 5.315 5.287 5.294 772,191 +0.00(+0.00%)
Jan 27, 2005 5.262 5.294 5.259 5.294 610,536 +0.04(+0.67%)
Jan 26, 2005 5.245 5.269 5.241 5.259 637,810 +0.00(+0.00%)
Jan 25, 2005 5.276 5.280 5.231 5.259 760,542 -0.01(-0.27%)
Jan 24, 2005 5.259 5.280 5.252 5.273 608,547 +0.01(+0.20%)
Jan 21, 2005 5.248 5.280 5.245 5.262 672,471 +0.00(+0.00%)
Jan 20, 2005 5.262 5.273 5.238 5.262 644,913 -0.00(-0.07%)
Jan 19, 2005 5.227 5.266 5.216 5.266 842,932 +0.03(+0.54%)
Jan 18, 2005 5.223 5.241 5.199 5.238 682,130 +0.03(+0.61%)
Jan 14, 2005 5.220 5.223 5.185 5.206 504,282 -0.01(-0.14%)
Jan 13, 2005 5.199 5.227 5.199 5.213 673,039 +0.02(+0.34%)
Jan 12, 2005 5.202 5.206 5.178 5.195 895,207 -0.03(-0.54%)
Jan 11, 2005 5.213 5.227 5.199 5.223 595,763 +0.00(+0.00%)
Jan 10, 2005 5.206 5.234 5.195 5.223 628,719 -0.00(-0.07%)
Jan 07, 2005 5.202 5.238 5.192 5.227 649,174 +0.02(+0.47%)
Jan 06, 2005 5.128 5.202 5.118 5.202 991,234 +0.08(+1.65%)
Jan 05, 2005 5.135 5.135 5.104 5.118 648,038 -0.01(-0.27%)
Jan 04, 2005 5.104 5.132 5.093 5.132 822,477 +0.04(+0.69%)
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.