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 (%)
May 31, 2006 4.700 4.753 4.676 4.753 401,034 +0.06(+1.20%)
May 30, 2006 4.676 4.700 4.669 4.697 361,555 +0.00(+0.00%)
May 26, 2006 4.725 4.725 4.665 4.697 403,590 +0.02(+0.45%)
May 25, 2006 4.651 4.690 4.633 4.676 445,341 +0.01(+0.30%)
May 24, 2006 4.693 4.711 4.637 4.662 547,588 -0.06(-1.19%)
May 23, 2006 4.704 4.718 4.669 4.718 474,595 +0.05(+1.06%)
May 22, 2006 4.669 4.676 4.633 4.669 430,288 +0.00(+0.08%)
May 19, 2006 4.669 4.676 4.630 4.665 477,151 -0.00(-0.08%)
May 18, 2006 4.676 4.679 4.630 4.669 474,879 +0.02(+0.53%)
May 17, 2006 4.686 4.700 4.630 4.644 673,408 -0.05(-1.05%)
May 16, 2006 4.714 4.736 4.683 4.693 478,855 +0.00(+0.00%)
May 15, 2006 4.750 4.750 4.693 4.693 444,489 -0.05(-1.11%)
May 12, 2006 4.757 4.757 4.690 4.746 529,979 +0.02(+0.45%)
May 11, 2006 4.764 4.774 4.707 4.725 431,992 -0.06(-1.18%)
May 10, 2006 4.757 4.785 4.757 4.781 400,750 +0.01(+0.22%)
May 09, 2006 4.760 4.788 4.746 4.771 572,865 +0.01(+0.15%)
May 08, 2006 4.732 4.764 4.725 4.764 454,714 +0.02(+0.45%)
May 05, 2006 4.746 4.778 4.722 4.743 595,019 -0.01(-0.15%)
May 04, 2006 4.750 4.771 4.722 4.750 497,600 -0.00(-0.07%)
May 03, 2006 4.753 4.771 4.707 4.753 795,820 -0.01(-0.30%)
May 02, 2006 4.799 4.803 4.757 4.767 463,802 -0.01(-0.29%)
May 01, 2006 4.838 4.869 4.757 4.781 483,683 -0.02(-0.44%)
Apr 28, 2006 4.774 4.806 4.753 4.803 519,186 +0.04(+0.81%)
Apr 27, 2006 4.743 4.764 4.725 4.764 467,778 +0.02(+0.45%)
Apr 26, 2006 4.750 4.753 4.711 4.743 710,046 +0.00(+0.00%)
Apr 25, 2006 4.707 4.746 4.672 4.743 553,552 +0.04(+0.90%)
Apr 24, 2006 4.697 4.722 4.676 4.700 508,393 -0.02(-0.37%)
Apr 21, 2006 4.714 4.725 4.679 4.718 677,384 -0.01(-0.15%)
Apr 20, 2006 4.700 4.753 4.672 4.725 634,497 +0.03(+0.60%)
Apr 19, 2006 4.672 4.700 4.648 4.697 462,098 +0.03(+0.68%)
Apr 18, 2006 4.612 4.665 4.598 4.665 596,155 +0.04(+0.91%)
Apr 17, 2006 4.581 4.648 4.577 4.623 763,158 -0.04(-0.83%)
Apr 13, 2006 4.641 4.662 4.584 4.662 652,959 +0.02(+0.46%)
Apr 12, 2006 4.732 4.732 4.605 4.641 763,726 -0.07(-1.42%)
Apr 11, 2006 4.785 4.785 4.679 4.707 783,891 -0.10(-2.05%)
Apr 10, 2006 4.824 4.824 4.764 4.806 477,151 -0.02(-0.37%)
Apr 07, 2006 4.855 4.873 4.799 4.824 593,883 -0.04(-0.87%)
Apr 06, 2006 4.883 4.901 4.859 4.866 443,353 -0.01(-0.29%)
Apr 05, 2006 4.869 4.891 4.852 4.880 451,873 +0.02(+0.43%)
Apr 04, 2006 4.831 4.869 4.792 4.859 618,024 +0.05(+1.02%)
Apr 03, 2006 4.841 4.841 4.778 4.810 676,816 +0.00(+0.07%)
Mar 31, 2006 4.838 4.841 4.792 4.806 475,731 +0.01(+0.15%)
Mar 30, 2006 4.862 4.876 4.792 4.799 750,377 -0.05(-1.09%)
Mar 29, 2006 4.887 4.891 4.845 4.852 561,505 +0.01(+0.15%)
Mar 28, 2006 4.912 4.912 4.841 4.845 587,634 -0.06(-1.29%)
Mar 27, 2006 4.915 4.919 4.876 4.908 529,126 -0.01(-0.14%)
Mar 24, 2006 4.883 4.926 4.883 4.915 632,509 +0.04(+0.72%)
Mar 23, 2006 4.919 4.919 4.880 4.880 524,014 -0.00(-0.07%)
Mar 22, 2006 4.894 4.898 4.869 4.883 517,766 +0.01(+0.29%)
Mar 21, 2006 4.919 4.919 4.859 4.869 541,055 -0.01(-0.29%)
Mar 20, 2006 4.891 4.901 4.841 4.883 533,387 +0.05(+0.95%)
Mar 17, 2006 4.852 4.852 4.803 4.838 356,443 +0.02(+0.44%)
Mar 16, 2006 4.788 4.838 4.771 4.817 677,384 +0.06(+1.33%)
Mar 15, 2006 4.788 4.799 4.700 4.753 1,061,662 +0.00(+0.00%)
Mar 14, 2006 4.736 4.778 4.736 4.753 652,391 +0.02(+0.45%)
Mar 13, 2006 4.785 4.785 4.732 4.732 506,121 -0.04(-0.81%)
Mar 10, 2006 4.876 4.876 4.771 4.771 723,679 -0.07(-1.45%)
Mar 09, 2006 4.912 4.912 4.827 4.841 462,950 +0.02(+0.36%)
Mar 08, 2006 4.817 4.841 4.806 4.824 629,101 +0.02(+0.44%)
Mar 07, 2006 4.824 4.824 4.778 4.803 863,417 -0.02(-0.51%)
Mar 06, 2006 4.905 4.922 4.810 4.827 982,420 -0.08(-1.58%)
Mar 03, 2006 4.929 4.929 4.901 4.905 512,937 -0.02(-0.50%)
Mar 02, 2006 4.936 4.936 4.912 4.929 587,918 +0.01(+0.21%)
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.