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 (%)
Sep 30, 2003 5.281 5.310 5.274 5.310 777,359 +0.03(+0.53%)
Sep 29, 2003 5.267 5.281 5.260 5.281 518,618 +0.01(+0.27%)
Sep 26, 2003 5.257 5.267 5.246 5.267 558,948 +0.01(+0.27%)
Sep 25, 2003 5.243 5.243 5.239 5.253 1,022,751 -0.00(-0.07%)
Sep 24, 2003 5.253 5.264 5.236 5.257 846,091 -0.01(-0.13%)
Sep 23, 2003 5.246 5.264 5.229 5.264 965,379 +0.02(+0.34%)
Sep 22, 2003 5.271 5.274 5.246 5.246 825,642 -0.02(-0.33%)
Sep 19, 2003 5.267 5.267 5.267 5.264 754,353 -0.00(-0.07%)
Sep 18, 2003 5.267 5.278 5.257 5.267 693,289 +0.00(+0.00%)
Sep 17, 2003 5.278 5.278 5.257 5.267 894,659 -0.01(-0.20%)
Sep 16, 2003 5.271 5.278 5.260 5.278 639,894 -0.00(-0.07%)
Sep 15, 2003 5.271 5.281 5.257 5.281 614,332 +0.01(+0.27%)
Sep 12, 2003 5.253 5.267 5.229 5.267 596,439 +0.01(+0.27%)
Sep 11, 2003 5.260 5.264 5.221 5.253 743,277 -0.01(-0.27%)
Sep 10, 2003 5.264 5.271 5.250 5.267 633,361 +0.01(+0.13%)
Sep 09, 2003 5.260 5.267 5.246 5.260 808,317 +0.01(+0.13%)
Sep 08, 2003 5.243 5.271 5.229 5.253 950,326 +0.01(+0.20%)
Sep 05, 2003 5.225 5.257 5.204 5.243 687,893 +0.04(+0.81%)
Sep 04, 2003 5.200 5.225 5.190 5.200 956,859 -0.01(-0.20%)
Sep 03, 2003 5.229 5.229 5.193 5.211 1,356,757 -0.01(-0.14%)
Sep 02, 2003 5.211 5.229 5.183 5.218 811,157 +0.04(+0.82%)
Aug 29, 2003 5.193 5.197 5.176 5.176 812,577 -0.01(-0.20%)
Aug 28, 2003 5.183 5.197 5.172 5.186 604,959 -0.00(-0.07%)
Aug 27, 2003 5.183 5.190 5.148 5.190 554,688 +0.02(+0.41%)
Aug 26, 2003 5.158 5.183 5.123 5.169 965,663 +0.02(+0.34%)
Aug 25, 2003 5.197 5.200 5.133 5.151 824,506 -0.01(-0.20%)
Aug 22, 2003 5.193 5.221 5.148 5.162 803,489 -0.03(-0.54%)
Aug 21, 2003 5.183 5.193 5.130 5.190 901,759 +0.03(+0.61%)
Aug 20, 2003 5.183 5.186 5.123 5.158 854,896 +0.01(+0.21%)
Aug 19, 2003 5.035 5.165 5.028 5.148 972,764 +0.11(+2.24%)
Aug 18, 2003 5.017 5.081 4.996 5.035 812,293 +0.03(+0.63%)
Aug 15, 2003 5.052 5.067 4.986 5.003 606,948 -0.03(-0.56%)
Aug 14, 2003 5.141 5.141 4.971 5.031 1,113,637 -0.09(-1.79%)
Aug 13, 2003 5.183 5.183 5.112 5.123 559,516 -0.07(-1.29%)
Aug 12, 2003 5.211 5.221 5.176 5.190 712,603 -0.02(-0.41%)
Aug 11, 2003 5.239 5.246 5.158 5.211 596,723 -0.01(-0.20%)
Aug 08, 2003 5.200 5.260 5.197 5.221 770,826 +0.00(+0.00%)
Aug 07, 2003 5.141 5.243 5.123 5.221 952,030 +0.07(+1.30%)
Aug 06, 2003 5.042 5.155 5.042 5.155 1,122,158 +0.12(+2.45%)
Aug 05, 2003 4.964 5.105 4.961 5.031 1,442,815 +0.07(+1.49%)
Aug 04, 2003 5.067 5.067 4.947 4.957 1,930,191 -0.11(-2.15%)
Aug 01, 2003 5.165 5.165 5.063 5.067 1,065,638 -0.09(-1.77%)
Jul 31, 2003 5.162 5.176 5.116 5.158 824,790 +0.02(+0.34%)
Jul 30, 2003 5.158 5.165 5.035 5.141 1,368,970 -0.02(-0.41%)
Jul 29, 2003 5.200 5.211 5.116 5.162 1,270,983 -0.05(-0.95%)
Jul 28, 2003 5.278 5.278 5.197 5.211 1,019,911 -0.05(-1.00%)
Jul 25, 2003 5.274 5.302 5.264 5.264 651,255 -0.04(-0.66%)
Jul 24, 2003 5.299 5.299 5.267 5.299 770,826 +0.00(+0.07%)
Jul 23, 2003 5.264 5.299 5.264 5.295 761,738 +0.01(+0.27%)
Jul 22, 2003 5.295 5.317 5.246 5.281 1,001,166 -0.02(-0.40%)
Jul 21, 2003 5.387 5.405 5.295 5.302 980,716 -0.08(-1.44%)
Jul 18, 2003 5.271 5.380 5.271 5.380 1,126,134 +0.12(+2.21%)
Jul 17, 2003 5.299 5.310 5.236 5.264 1,246,274 -0.05(-0.86%)
Jul 16, 2003 5.338 5.338 5.193 5.310 2,715,219 -0.10(-1.82%)
Jul 15, 2003 5.563 5.570 5.320 5.408 2,113,099 -0.14(-2.60%)
Jul 14, 2003 5.609 5.609 5.517 5.552 1,188,902 -0.02(-0.38%)
Jul 11, 2003 5.588 5.595 5.549 5.574 771,110 -0.04(-0.69%)
Jul 10, 2003 5.640 5.640 5.605 5.612 694,141 -0.00(-0.06%)
Jul 09, 2003 5.658 5.662 5.584 5.616 1,120,169 -0.04(-0.62%)
Jul 08, 2003 5.651 5.662 5.616 5.651 1,157,376 +0.00(+0.00%)
Jul 07, 2003 5.658 5.672 5.619 5.651 1,340,568 +0.04(+0.69%)
Jul 03, 2003 5.612 5.630 5.591 5.612 426,880 +0.01(+0.13%)
Jul 02, 2003 5.605 5.637 5.591 5.605 1,019,627 +0.00(+0.00%)
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.