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 29, 2005 5.114 5.139 5.111 5.139 522,748 +0.02(+0.41%)
Jul 28, 2005 5.097 5.121 5.093 5.118 409,107 +0.01(+0.28%)
Jul 27, 2005 5.093 5.107 5.058 5.104 534,681 +0.03(+0.62%)
Jul 26, 2005 5.076 5.079 5.055 5.072 471,326 +0.02(+0.42%)
Jul 25, 2005 5.044 5.072 5.033 5.051 435,813 +0.01(+0.14%)
Jul 22, 2005 5.016 5.051 5.005 5.044 507,975 +0.01(+0.21%)
Jul 21, 2005 5.069 5.069 5.005 5.033 516,498 -0.02(-0.49%)
Jul 20, 2005 5.076 5.086 5.033 5.058 507,123 -0.02(-0.35%)
Jul 19, 2005 5.090 5.107 5.072 5.076 481,269 -0.02(-0.35%)
Jul 18, 2005 5.086 5.114 5.072 5.093 369,901 -0.01(-0.21%)
Jul 15, 2005 5.104 5.111 5.086 5.104 450,586 +0.00(+0.07%)
Jul 14, 2005 5.100 5.121 5.100 5.100 452,575 -0.01(-0.21%)
Jul 13, 2005 5.107 5.121 5.090 5.111 556,841 -0.02(-0.48%)
Jul 12, 2005 5.132 5.146 5.125 5.135 603,718 +0.00(+0.07%)
Jul 11, 2005 5.135 5.139 5.107 5.132 505,134 -0.00(-0.07%)
Jul 08, 2005 5.132 5.135 5.107 5.135 435,813 +0.00(+0.07%)
Jul 07, 2005 5.111 5.132 5.107 5.132 347,741 +0.00(+0.00%)
Jul 06, 2005 5.114 5.135 5.107 5.132 552,579 +0.02(+0.48%)
Jul 05, 2005 5.104 5.118 5.086 5.107 406,550 +0.00(+0.07%)
Jul 01, 2005 5.104 5.107 5.083 5.104 474,451 +0.02(+0.35%)
Jun 30, 2005 5.072 5.093 5.040 5.086 555,988 +0.02(+0.49%)
Jun 29, 2005 5.016 5.069 5.016 5.062 459,109 +0.05(+0.91%)
Jun 28, 2005 5.051 5.072 4.995 5.016 610,252 +0.00(+0.00%)
Jun 27, 2005 5.079 5.083 5.012 5.016 446,041 -0.06(-1.11%)
Jun 24, 2005 5.058 5.072 5.033 5.072 587,524 +0.02(+0.35%)
Jun 23, 2005 5.058 5.065 5.033 5.055 367,912 -0.00(-0.07%)
Jun 22, 2005 5.023 5.058 5.023 5.058 527,578 +0.04(+0.84%)
Jun 21, 2005 5.051 5.058 5.016 5.016 485,815 -0.02(-0.42%)
Jun 20, 2005 5.037 5.040 4.991 5.037 434,393 +0.01(+0.14%)
Jun 17, 2005 5.005 5.030 4.984 5.030 438,086 +0.03(+0.63%)
Jun 16, 2005 4.963 4.998 4.945 4.998 507,123 +0.04(+0.85%)
Jun 15, 2005 5.005 5.012 4.935 4.956 724,177 -0.05(-0.98%)
Jun 14, 2005 5.002 5.033 4.984 5.005 453,143 -0.01(-0.21%)
Jun 13, 2005 5.033 5.037 4.928 5.016 470,758 -0.02(-0.49%)
Jun 10, 2005 5.083 5.083 5.033 5.040 446,325 -0.04(-0.83%)
Jun 09, 2005 5.100 5.104 5.058 5.083 500,304 -0.01(-0.28%)
Jun 08, 2005 5.100 5.104 5.086 5.097 552,295 -0.00(-0.07%)
Jun 07, 2005 5.065 5.100 5.062 5.100 428,142 +0.03(+0.63%)
Jun 06, 2005 5.065 5.076 5.044 5.069 496,327 -0.01(-0.28%)
Jun 03, 2005 5.083 5.086 5.058 5.083 724,177 +0.01(+0.28%)
Jun 02, 2005 5.069 5.086 5.051 5.069 456,553 +0.01(+0.21%)
Jun 01, 2005 5.055 5.076 5.044 5.058 473,599 +0.02(+0.35%)
May 31, 2005 5.055 5.055 5.030 5.040 417,346 +0.00(+0.07%)
May 27, 2005 5.051 5.055 5.009 5.037 412,232 -0.00(-0.07%)
May 26, 2005 5.009 5.040 5.002 5.040 566,784 +0.03(+0.63%)
May 25, 2005 4.981 5.009 4.974 5.009 603,434 +0.02(+0.42%)
May 24, 2005 4.945 5.005 4.942 4.988 564,227 +0.03(+0.64%)
May 23, 2005 4.970 4.970 4.931 4.956 543,772 +0.00(+0.07%)
May 20, 2005 4.956 4.963 4.931 4.952 513,941 +0.03(+0.57%)
May 19, 2005 4.928 4.928 4.907 4.924 286,943 +0.01(+0.14%)
May 18, 2005 4.907 4.931 4.903 4.917 454,564 +0.00(+0.00%)
May 17, 2005 4.900 4.924 4.889 4.917 482,406 +0.02(+0.36%)
May 16, 2005 4.914 4.914 4.882 4.900 309,956 +0.00(+0.00%)
May 13, 2005 4.921 4.921 4.875 4.900 356,264 -0.01(-0.29%)
May 12, 2005 4.896 4.924 4.893 4.914 443,484 +0.01(+0.14%)
May 11, 2005 4.921 4.924 4.893 4.907 385,811 -0.02(-0.50%)
May 10, 2005 4.910 4.935 4.896 4.931 535,249 +0.02(+0.50%)
May 09, 2005 4.952 4.952 4.896 4.907 353,991 -0.02(-0.43%)
May 06, 2005 4.910 4.928 4.875 4.928 456,268 +0.00(+0.00%)
May 05, 2005 4.945 4.967 4.910 4.928 683,551 -0.02(-0.36%)
May 04, 2005 4.917 4.956 4.896 4.945 534,397 +0.03(+0.57%)
May 03, 2005 4.945 4.945 4.886 4.917 546,613 +0.01(+0.14%)
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.