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 31, 2007 4.598 4.686 4.598 4.626 644,722 +0.04(+0.84%)
Jul 30, 2007 4.496 4.588 4.486 4.588 593,883 +0.09(+1.96%)
Jul 27, 2007 4.422 4.530 4.420 4.500 614,900 +0.04(+0.87%)
Jul 26, 2007 4.419 4.468 4.331 4.461 1,130,678 +0.01(+0.16%)
Jul 25, 2007 4.472 4.507 4.447 4.454 1,100,572 -0.03(-0.63%)
Jul 24, 2007 4.591 4.592 4.457 4.482 1,131,530 -0.11(-2.45%)
Jul 23, 2007 4.612 4.630 4.584 4.595 679,088 -0.02(-0.38%)
Jul 20, 2007 4.619 4.637 4.595 4.612 578,262 -0.01(-0.15%)
Jul 19, 2007 4.605 4.630 4.588 4.619 514,073 +0.02(+0.46%)
Jul 18, 2007 4.644 4.644 4.584 4.598 927,321 -0.05(-1.06%)
Jul 17, 2007 4.690 4.693 4.644 4.648 903,747 -0.04(-0.90%)
Jul 16, 2007 4.714 4.736 4.683 4.690 867,393 -0.03(-0.67%)
Jul 13, 2007 4.753 4.764 4.718 4.722 635,633 -0.03(-0.67%)
Jul 12, 2007 4.764 4.788 4.753 4.753 718,283 -0.00(-0.07%)
Jul 11, 2007 4.774 4.785 4.753 4.757 583,658 -0.01(-0.30%)
Jul 10, 2007 4.799 4.817 4.771 4.771 535,375 -0.01(-0.15%)
Jul 09, 2007 4.785 4.810 4.778 4.778 382,573 -0.00(-0.07%)
Jul 06, 2007 4.806 4.817 4.767 4.781 589,906 -0.03(-0.59%)
Jul 05, 2007 4.862 4.919 4.810 4.810 386,265 -0.09(-1.80%)
Jul 03, 2007 4.869 4.926 4.869 4.898 213,866 +0.03(+0.58%)
Jul 02, 2007 4.876 5.035 4.859 4.869 655,515 +0.01(+0.29%)
Jun 29, 2007 4.852 4.866 4.817 4.855 468,346 +0.03(+0.58%)
Jun 28, 2007 4.803 4.905 4.792 4.827 461,530 +0.04(+0.88%)
Jun 27, 2007 4.771 4.831 4.767 4.785 439,092 -0.00(-0.07%)
Jun 26, 2007 4.757 4.810 4.757 4.788 564,913 +0.01(+0.30%)
Jun 25, 2007 4.799 4.817 4.774 4.774 571,445 -0.03(-0.66%)
Jun 22, 2007 4.764 4.810 4.764 4.806 496,748 +0.02(+0.44%)
Jun 21, 2007 4.831 4.834 4.785 4.785 528,842 -0.04(-0.88%)
Jun 20, 2007 4.845 4.873 4.813 4.827 561,221 -0.00(-0.07%)
Jun 19, 2007 4.831 4.869 4.813 4.831 560,653 +0.00(+0.00%)
Jun 18, 2007 4.883 4.922 4.795 4.831 612,628 -0.06(-1.29%)
Jun 15, 2007 4.806 4.933 4.799 4.894 593,599 +0.07(+1.53%)
Jun 14, 2007 4.852 4.912 4.820 4.820 558,380 -0.04(-0.80%)
Jun 13, 2007 4.760 4.869 4.760 4.859 668,296 +0.05(+0.95%)
Jun 12, 2007 4.866 4.866 4.753 4.813 986,965 -0.04(-0.80%)
Jun 11, 2007 4.979 4.979 4.852 4.852 651,539 -0.06(-1.15%)
Jun 08, 2007 4.947 4.971 3.521 4.908 1,529,156 -0.07(-1.48%)
Jun 07, 2007 5.091 5.092 4.933 4.982 952,598 -0.12(-2.41%)
Jun 06, 2007 5.116 5.126 5.105 5.105 466,642 -0.02(-0.34%)
Jun 05, 2007 5.130 5.169 5.119 5.123 660,911 -0.01(-0.14%)
Jun 04, 2007 5.183 5.183 5.130 5.130 485,388 -0.05(-0.95%)
Jun 01, 2007 5.169 5.190 5.137 5.179 462,950 +0.01(+0.14%)
May 31, 2007 5.197 5.197 5.148 5.172 595,019 +0.00(+0.00%)
May 30, 2007 5.116 5.197 5.116 5.172 480,275 +0.04(+0.75%)
May 29, 2007 5.105 5.169 5.105 5.133 608,368 +0.03(+0.62%)
May 25, 2007 5.077 5.131 5.074 5.102 293,675 +0.02(+0.35%)
May 24, 2007 5.070 5.102 5.060 5.084 710,046 -0.02(-0.35%)
May 23, 2007 5.105 5.119 5.088 5.102 631,089 -0.00(-0.07%)
May 22, 2007 5.119 5.119 5.088 5.105 684,201 -0.01(-0.28%)
May 21, 2007 5.123 5.148 5.105 5.119 668,296 -0.02(-0.41%)
May 18, 2007 5.133 5.148 5.116 5.141 504,701 +0.00(+0.00%)
May 17, 2007 5.123 5.144 5.109 5.141 590,759 -0.01(-0.14%)
May 16, 2007 5.126 5.148 5.105 5.148 561,505 +0.02(+0.34%)
May 15, 2007 5.133 5.148 5.130 5.130 404,442 +0.00(+0.00%)
May 14, 2007 5.141 5.155 5.126 5.130 405,578 -0.01(-0.21%)
May 11, 2007 5.123 5.179 5.123 5.141 450,453 -0.04(-0.82%)
May 10, 2007 5.155 5.197 5.151 5.183 567,753 +0.02(+0.41%)
May 09, 2007 5.126 5.169 5.126 5.162 458,690 +0.04(+0.69%)
May 08, 2007 5.126 5.158 5.126 5.126 440,513 +0.00(+0.00%)
May 07, 2007 5.148 5.162 5.126 5.126 670,852 -0.02(-0.41%)
May 04, 2007 5.148 5.169 5.144 5.148 508,393 +0.00(+0.07%)
May 03, 2007 5.183 5.183 5.144 5.144 484,820 -0.02(-0.34%)
May 02, 2007 5.179 5.221 5.162 5.162 499,873 -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.