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 29, 2006 5.148 5.172 5.133 5.158 519,186 +0.02(+0.48%)
Sep 28, 2006 5.137 5.165 5.119 5.133 689,597 -0.01(-0.27%)
Sep 27, 2006 5.141 5.165 5.133 5.148 536,227 +0.01(+0.21%)
Sep 26, 2006 5.176 5.193 5.130 5.137 851,204 -0.03(-0.55%)
Sep 25, 2006 5.119 5.246 5.116 5.165 873,925 +0.04(+0.76%)
Sep 22, 2006 5.105 5.141 5.098 5.126 637,906 +0.01(+0.14%)
Sep 21, 2006 5.091 5.123 5.088 5.119 445,625 +0.03(+0.62%)
Sep 20, 2006 5.070 5.095 5.060 5.088 585,646 +0.03(+0.63%)
Sep 19, 2006 5.045 5.081 5.045 5.056 616,036 -0.01(-0.14%)
Sep 18, 2006 5.102 5.102 5.054 5.063 465,790 -0.02(-0.35%)
Sep 15, 2006 5.060 5.095 5.056 5.081 410,975 +0.01(+0.28%)
Sep 14, 2006 5.067 5.091 5.056 5.067 614,616 +0.00(+0.07%)
Sep 13, 2006 5.081 5.102 5.063 5.063 535,659 -0.05(-1.03%)
Sep 12, 2006 5.091 5.116 5.077 5.116 543,043 +0.03(+0.55%)
Sep 11, 2006 5.052 5.095 5.052 5.088 483,967 +0.01(+0.14%)
Sep 08, 2006 5.031 5.081 5.007 5.081 481,127 +0.08(+1.62%)
Sep 07, 2006 5.007 5.035 4.968 5.000 579,966 -0.02(-0.35%)
Sep 06, 2006 5.074 5.095 5.017 5.017 537,647 -0.06(-1.25%)
Sep 05, 2006 5.095 5.123 5.081 5.081 659,775 -0.01(-0.14%)
Sep 01, 2006 5.102 5.116 5.088 5.088 611,492 -0.01(-0.14%)
Aug 31, 2006 5.095 5.105 5.077 5.095 642,450 +0.01(+0.14%)
Aug 30, 2006 5.095 5.102 5.074 5.088 768,270 +0.00(+0.07%)
Aug 29, 2006 5.070 5.102 5.060 5.084 604,959 +0.02(+0.35%)
Aug 28, 2006 5.007 5.074 5.007 5.067 824,506 +0.04(+0.70%)
Aug 25, 2006 4.996 5.031 4.982 5.031 578,546 +0.04(+0.85%)
Aug 24, 2006 5.017 5.028 4.975 4.989 890,682 -0.04(-0.70%)
Aug 23, 2006 4.986 5.024 4.979 5.024 592,747 +0.04(+0.85%)
Aug 22, 2006 5.000 5.010 4.971 4.982 869,381 -0.01(-0.21%)
Aug 21, 2006 5.007 5.024 4.979 4.993 607,516 -0.01(-0.28%)
Aug 18, 2006 4.979 5.007 4.975 5.007 627,113 +0.03(+0.64%)
Aug 17, 2006 4.989 5.010 4.954 4.975 721,691 -0.03(-0.56%)
Aug 16, 2006 4.961 5.003 4.954 5.003 780,483 +0.05(+1.07%)
Aug 15, 2006 4.926 4.964 4.912 4.950 708,626 +0.05(+1.08%)
Aug 14, 2006 4.901 4.905 4.876 4.898 622,285 +0.00(+0.00%)
Aug 11, 2006 4.964 4.964 4.845 4.898 1,011,674 -0.08(-1.56%)
Aug 10, 2006 5.067 5.067 4.947 4.975 1,318,415 -0.06(-1.12%)
Aug 09, 2006 5.052 5.070 5.003 5.031 697,550 -0.00(-0.07%)
Aug 08, 2006 4.989 5.035 4.968 5.035 545,600 +0.06(+1.20%)
Aug 07, 2006 4.989 4.996 4.964 4.975 566,617 -0.02(-0.42%)
Aug 04, 2006 4.975 5.017 4.975 4.996 511,233 +0.01(+0.14%)
Aug 03, 2006 5.003 5.031 4.964 4.989 753,217 -0.06(-1.12%)
Aug 02, 2006 5.052 5.063 5.031 5.045 543,327 -0.01(-0.14%)
Aug 01, 2006 5.049 5.052 5.031 5.052 550,428 +0.01(+0.21%)
Jul 31, 2006 5.017 5.042 5.003 5.042 519,754 +0.03(+0.56%)
Jul 28, 2006 5.003 5.031 5.000 5.014 387,969 -0.01(-0.21%)
Jul 27, 2006 5.017 5.035 5.003 5.024 683,349 +0.00(+0.00%)
Jul 26, 2006 5.028 5.035 5.000 5.024 1,088,927 +0.00(+0.00%)
Jul 25, 2006 4.989 5.024 4.975 5.024 773,951 +0.02(+0.35%)
Jul 24, 2006 5.489 5.489 4.940 5.007 676,816 +0.05(+0.92%)
Jul 21, 2006 4.947 4.964 4.919 4.961 532,535 +0.01(+0.28%)
Jul 20, 2006 4.919 4.947 4.908 4.947 596,155 +0.04(+0.79%)
Jul 19, 2006 4.848 4.908 4.841 4.908 470,903 +0.04(+0.80%)
Jul 18, 2006 4.876 4.887 4.859 4.869 412,395 -0.00(-0.07%)
Jul 17, 2006 4.859 4.891 4.859 4.873 393,081 -0.00(-0.07%)
Jul 14, 2006 4.831 4.876 4.810 4.876 432,560 +0.02(+0.36%)
Jul 13, 2006 4.869 4.869 4.841 4.859 373,768 +0.01(+0.22%)
Jul 12, 2006 4.866 4.876 4.831 4.848 412,963 -0.03(-0.58%)
Jul 11, 2006 4.873 4.880 4.845 4.876 543,611 +0.00(+0.07%)
Jul 10, 2006 4.869 4.891 4.834 4.873 533,671 +0.01(+0.14%)
Jul 07, 2006 4.862 4.880 4.827 4.866 497,884 +0.01(+0.15%)
Jul 06, 2006 4.852 4.862 4.806 4.859 595,019 +0.01(+0.22%)
Jul 05, 2006 4.824 4.866 4.803 4.848 371,780 -0.01(-0.22%)
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.