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 (%)
Mar 30, 2007 5.220 5.255 5.188 5.202 394,902 +0.00(+0.07%)
Mar 29, 2007 5.202 5.209 5.185 5.199 372,742 -0.01(-0.20%)
Mar 28, 2007 5.192 5.209 5.178 5.209 505,418 +0.02(+0.34%)
Mar 27, 2007 5.227 5.241 5.174 5.192 590,081 -0.04(-0.81%)
Mar 26, 2007 5.231 5.234 5.192 5.234 465,360 +0.00(+0.07%)
Mar 23, 2007 5.223 5.280 5.209 5.231 528,431 +0.00(+0.00%)
Mar 22, 2007 5.199 5.241 5.195 5.231 688,664 +0.01(+0.27%)
Mar 21, 2007 5.171 5.262 5.157 5.216 435,813 +0.04(+0.82%)
Mar 20, 2007 5.107 5.290 5.107 5.174 481,269 +0.07(+1.31%)
Mar 19, 2007 5.104 5.125 5.097 5.107 454,848 -0.00(-0.07%)
Mar 16, 2007 5.121 5.160 5.090 5.111 359,389 +0.00(+0.07%)
Mar 15, 2007 5.104 5.121 5.076 5.107 378,708 -0.00(-0.07%)
Mar 14, 2007 5.104 5.139 5.086 5.111 542,067 -0.02(-0.41%)
Mar 13, 2007 5.128 5.139 5.097 5.132 516,782 +0.00(+0.07%)
Mar 12, 2007 5.132 5.143 5.114 5.128 394,902 +0.02(+0.34%)
Mar 09, 2007 5.139 5.150 5.111 5.111 379,277 -0.03(-0.55%)
Mar 08, 2007 5.086 5.150 5.086 5.139 581,274 +0.05(+1.04%)
Mar 07, 2007 5.107 5.118 5.069 5.086 660,254 +0.01(+0.28%)
Mar 06, 2007 5.100 5.139 5.069 5.072 618,491 -0.02(-0.41%)
Mar 05, 2007 5.157 5.171 5.090 5.093 564,227 -0.07(-1.30%)
Mar 02, 2007 5.234 5.273 5.146 5.160 862,535 -0.08(-1.61%)
Mar 01, 2007 5.301 5.333 5.231 5.245 471,601 -0.05(-1.00%)
Feb 28, 2007 5.255 5.333 5.227 5.297 661,391 +0.07(+1.35%)
Feb 27, 2007 5.245 5.273 5.185 5.227 487,804 -0.06(-1.13%)
Feb 26, 2007 5.262 5.297 5.262 5.287 477,576 +0.02(+0.47%)
Feb 23, 2007 5.234 5.262 5.209 5.262 609,116 +0.02(+0.34%)
Feb 22, 2007 5.174 5.245 5.174 5.245 639,231 +0.06(+1.09%)
Feb 21, 2007 5.174 5.202 5.143 5.188 629,855 +0.00(+0.00%)
Feb 20, 2007 5.167 5.213 5.125 5.188 605,706 +0.02(+0.48%)
Feb 16, 2007 5.153 5.167 5.139 5.164 624,741 +0.03(+0.55%)
Feb 15, 2007 5.121 5.157 5.104 5.135 600,877 -0.01(-0.14%)
Feb 14, 2007 5.121 5.150 5.110 5.143 583,262 -0.00(-0.07%)
Feb 13, 2007 5.121 5.167 5.107 5.146 406,579 -0.06(-1.15%)
Feb 12, 2007 5.213 5.213 5.171 5.206 452,873 -0.01(-0.27%)
Feb 09, 2007 5.171 5.227 5.171 5.220 414,221 +0.04(+0.75%)
Feb 08, 2007 5.139 5.192 5.139 5.181 483,826 +0.04(+0.82%)
Feb 07, 2007 5.114 5.180 5.114 5.139 573,035 -0.00(-0.07%)
Feb 06, 2007 5.135 5.153 5.033 5.143 730,143 +0.00(+0.07%)
Feb 05, 2007 5.090 5.160 5.090 5.139 446,325 +0.05(+0.90%)
Feb 02, 2007 5.171 5.202 5.065 5.093 856,569 -0.08(-1.50%)
Feb 01, 2007 5.150 5.238 5.150 5.171 629,287 +0.02(+0.34%)
Jan 31, 2007 5.150 5.164 5.121 5.153 378,708 +0.03(+0.62%)
Jan 30, 2007 5.107 5.153 5.069 5.121 464,507 +0.02(+0.48%)
Jan 29, 2007 5.076 5.121 5.076 5.097 550,022 +0.01(+0.21%)
Jan 26, 2007 5.118 5.118 5.083 5.086 636,390 -0.02(-0.48%)
Jan 25, 2007 5.167 5.174 5.104 5.111 618,207 -0.06(-1.09%)
Jan 24, 2007 5.135 5.202 5.104 5.167 645,197 +0.03(+0.62%)
Jan 23, 2007 5.104 5.171 5.086 5.135 451,155 +0.02(+0.41%)
Jan 22, 2007 5.153 5.171 5.104 5.114 648,606 -0.01(-0.27%)
Jan 19, 2007 5.100 5.146 5.100 5.128 556,557 +0.03(+0.55%)
Jan 18, 2007 5.033 5.118 5.019 5.100 930,720 +0.08(+1.61%)
Jan 17, 2007 5.065 5.078 4.991 5.019 1,164,252 -0.05(-0.97%)
Jan 16, 2007 5.072 5.146 5.069 5.069 1,251,188 -0.05(-1.03%)
Jan 12, 2007 5.185 5.192 5.118 5.121 975,324 -0.05(-1.02%)
Jan 11, 2007 5.209 5.245 5.174 5.174 815,374 -0.04(-0.68%)
Jan 10, 2007 5.227 5.241 5.195 5.209 639,231 -0.07(-1.33%)
Jan 09, 2007 5.280 5.280 5.259 5.280 471,610 +0.00(+0.00%)
Jan 08, 2007 5.245 5.280 5.227 5.280 522,464 +0.04(+0.74%)
Jan 05, 2007 5.262 5.280 5.157 5.241 1,028,735 -0.04(-0.73%)
Jan 04, 2007 5.308 5.329 5.269 5.280 826,454 -0.04(-0.79%)
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.