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 (%)
Apr 30, 2007 5.192 5.195 5.146 5.146 398,596 -0.04(-0.68%)
Apr 27, 2007 5.202 5.206 5.178 5.181 407,687 -0.04(-0.67%)
Apr 26, 2007 5.231 5.231 5.199 5.216 459,109 +0.01(+0.27%)
Apr 25, 2007 5.231 5.266 5.188 5.202 746,905 -0.07(-1.34%)
Apr 24, 2007 5.146 5.315 5.146 5.273 677,869 +0.10(+1.90%)
Apr 23, 2007 5.157 5.181 5.121 5.174 617,071 +0.00(+0.00%)
Apr 20, 2007 5.192 5.231 5.164 5.174 671,050 -0.03(-0.61%)
Apr 19, 2007 5.167 5.213 5.146 5.206 470,189 +0.05(+1.02%)
Apr 18, 2007 5.107 5.171 5.104 5.153 481,554 +0.02(+0.48%)
Apr 17, 2007 5.192 5.209 5.104 5.128 753,440 -0.06(-1.15%)
Apr 16, 2007 5.195 5.213 5.185 5.188 415,642 -0.02(-0.47%)
Apr 13, 2007 5.192 5.213 5.157 5.213 623,889 +0.02(+0.41%)
Apr 12, 2007 5.167 5.202 5.160 5.192 348,878 -0.01(-0.20%)
Apr 11, 2007 5.220 5.234 5.185 5.202 450,018 -0.06(-1.07%)
Apr 10, 2007 5.262 5.269 5.223 5.259 412,232 -0.00(-0.07%)
Apr 09, 2007 5.213 5.262 5.209 5.262 529,851 +0.05(+0.88%)
Apr 05, 2007 5.227 5.234 5.206 5.216 387,231 -0.00(-0.07%)
Apr 04, 2007 5.209 5.223 5.202 5.220 450,302 +0.01(+0.14%)
Apr 03, 2007 5.213 5.234 5.202 5.213 489,508 +0.03(+0.54%)
Apr 02, 2007 5.238 5.241 5.185 5.185 422,176 -0.02(-0.34%)
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%)
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.