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 (%)
Jul 30, 2004 5.125 5.150 5.111 5.143 539,511 +0.03(+0.62%)
Jul 29, 2004 5.097 5.121 5.076 5.111 453,711 +0.02(+0.48%)
Jul 28, 2004 5.047 5.086 5.023 5.086 455,416 +0.07(+1.47%)
Jul 27, 2004 5.009 5.030 5.002 5.012 631,844 -0.00(-0.07%)
Jul 26, 2004 5.058 5.079 4.967 5.016 715,370 -0.06(-1.25%)
Jul 23, 2004 5.047 5.097 5.047 5.079 478,144 -0.01(-0.14%)
Jul 22, 2004 5.037 5.114 5.030 5.086 518,203 +0.04(+0.77%)
Jul 21, 2004 5.086 5.086 5.030 5.047 512,521 -0.05(-0.90%)
Jul 20, 2004 5.153 5.153 5.090 5.093 600,877 -0.03(-0.55%)
Jul 19, 2004 5.160 5.164 5.111 5.121 650,879 -0.02(-0.34%)
Jul 16, 2004 5.079 5.150 5.079 5.139 566,216 +0.06(+1.18%)
Jul 15, 2004 5.086 5.107 5.058 5.079 465,360 -0.00(-0.07%)
Jul 14, 2004 5.083 5.118 5.069 5.083 472,462 -0.01(-0.21%)
Jul 13, 2004 5.150 5.150 5.072 5.093 594,058 -0.06(-1.23%)
Jul 12, 2004 5.097 5.157 5.086 5.157 668,777 +0.06(+1.17%)
Jul 09, 2004 5.072 5.100 5.033 5.097 657,697 +0.01(+0.14%)
Jul 08, 2004 5.047 5.093 5.044 5.090 382,970 +0.05(+1.05%)
Jul 07, 2004 5.033 5.076 5.033 5.037 524,169 -0.01(-0.14%)
Jul 06, 2004 5.051 5.051 5.016 5.044 513,941 +0.00(+0.07%)
Jul 02, 2004 5.012 5.044 4.998 5.040 610,252 +0.04(+0.85%)
Jul 01, 2004 4.981 5.005 4.952 4.998 676,448 +0.05(+1.07%)
Jun 30, 2004 4.893 4.945 4.868 4.945 580,421 +0.07(+1.44%)
Jun 29, 2004 4.857 4.886 4.843 4.875 656,277 +0.00(+0.00%)
Jun 28, 2004 4.871 4.882 4.847 4.875 553,432 +0.02(+0.36%)
Jun 25, 2004 4.780 4.857 4.769 4.857 665,652 +0.07(+1.47%)
Jun 24, 2004 4.815 4.819 4.783 4.787 758,270 -0.00(-0.07%)
Jun 23, 2004 4.826 4.840 4.773 4.791 757,133 -0.05(-1.02%)
Jun 22, 2004 4.861 4.864 4.826 4.840 617,639 -0.02(-0.43%)
Jun 21, 2004 4.871 4.886 4.843 4.861 430,131 -0.01(-0.22%)
Jun 18, 2004 4.868 4.875 4.822 4.871 743,212 +0.03(+0.58%)
Jun 17, 2004 4.791 4.847 4.783 4.843 960,267 +0.03(+0.66%)
Jun 16, 2004 4.794 4.833 4.787 4.812 645,765 +0.02(+0.37%)
Jun 15, 2004 4.787 4.857 4.780 4.794 743,780 +0.03(+0.59%)
Jun 14, 2004 4.843 4.857 4.724 4.766 963,108 -0.13(-2.66%)
Jun 10, 2004 4.893 4.917 4.886 4.896 680,141 -0.01(-0.14%)
Jun 09, 2004 4.917 4.945 4.896 4.903 661,959 -0.05(-1.00%)
Jun 08, 2004 4.977 4.977 4.921 4.952 755,713 -0.02(-0.49%)
Jun 07, 2004 4.963 4.977 4.942 4.977 774,179 +0.00(+0.00%)
Jun 04, 2004 4.974 4.981 4.938 4.977 589,513 +0.03(+0.57%)
Jun 03, 2004 5.026 5.026 4.942 4.949 819,352 -0.06(-1.26%)
Jun 02, 2004 5.016 5.023 4.995 5.012 785,543 +0.00(+0.00%)
Jun 01, 2004 5.033 5.033 4.988 5.012 982,995 +0.04(+0.71%)
May 28, 2004 4.981 4.991 4.942 4.977 774,748 +0.03(+0.57%)
May 27, 2004 4.917 4.949 4.914 4.949 734,973 +0.03(+0.64%)
May 26, 2004 4.879 4.924 4.879 4.917 946,346 +0.04(+0.79%)
May 25, 2004 4.875 4.893 4.843 4.879 852,023 +0.03(+0.58%)
May 24, 2004 4.822 4.864 4.822 4.850 823,329 +0.04(+0.80%)
May 21, 2004 4.819 4.843 4.805 4.812 634,969 +0.01(+0.22%)
May 20, 2004 4.805 4.833 4.780 4.801 636,390 -0.01(-0.29%)
May 19, 2004 4.836 4.857 4.805 4.815 957,710 -0.00(-0.07%)
May 18, 2004 4.769 4.822 4.745 4.819 1,084,135 +0.05(+1.03%)
May 17, 2004 4.769 4.805 4.745 4.769 663,663 +0.00(+0.00%)
May 14, 2004 4.710 4.783 4.710 4.769 836,114 +0.06(+1.27%)
May 13, 2004 4.717 4.748 4.681 4.710 967,937 -0.01(-0.22%)
May 12, 2004 4.717 4.720 4.639 4.720 1,102,602 +0.02(+0.45%)
May 11, 2004 4.505 4.699 4.505 4.699 1,859,167 +0.22(+4.87%)
May 10, 2004 4.629 4.664 4.354 4.481 3,372,014 -0.20(-4.29%)
May 07, 2004 4.822 4.836 4.667 4.681 2,473,966 -0.22(-4.45%)
May 06, 2004 4.945 4.952 4.875 4.900 1,144,649 -0.04(-0.85%)
May 05, 2004 4.991 4.991 4.942 4.942 843,216 -0.06(-1.13%)
May 04, 2004 5.016 5.019 4.938 4.998 1,038,111 -0.02(-0.42%)
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.