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 (%)
Apr 28, 2006 4.773 4.805 4.752 4.801 519,339 +0.04(+0.81%)
Apr 27, 2006 4.741 4.762 4.724 4.762 467,917 +0.02(+0.45%)
Apr 26, 2006 4.748 4.752 4.710 4.741 710,256 +0.00(+0.00%)
Apr 25, 2006 4.706 4.745 4.671 4.741 553,716 +0.04(+0.90%)
Apr 24, 2006 4.695 4.720 4.674 4.699 508,543 -0.02(-0.37%)
Apr 21, 2006 4.713 4.724 4.678 4.717 677,584 -0.01(-0.15%)
Apr 20, 2006 4.699 4.752 4.671 4.724 634,685 +0.03(+0.60%)
Apr 19, 2006 4.671 4.699 4.646 4.695 462,235 +0.03(+0.68%)
Apr 18, 2006 4.611 4.664 4.597 4.664 596,331 +0.04(+0.91%)
Apr 17, 2006 4.579 4.646 4.576 4.622 763,383 -0.04(-0.83%)
Apr 13, 2006 4.639 4.660 4.583 4.660 653,152 +0.02(+0.46%)
Apr 12, 2006 4.731 4.731 4.604 4.639 763,952 -0.07(-1.42%)
Apr 11, 2006 4.783 4.783 4.678 4.706 784,123 -0.10(-2.05%)
Apr 10, 2006 4.822 4.822 4.762 4.805 477,292 -0.02(-0.36%)
Apr 07, 2006 4.854 4.871 4.798 4.822 594,058 -0.04(-0.87%)
Apr 06, 2006 4.882 4.900 4.857 4.864 443,484 -0.01(-0.29%)
Apr 05, 2006 4.868 4.889 4.850 4.879 452,007 +0.02(+0.43%)
Apr 04, 2006 4.829 4.868 4.791 4.857 618,207 +0.05(+1.02%)
Apr 03, 2006 4.840 4.840 4.776 4.808 677,016 +0.00(+0.07%)
Mar 31, 2006 4.836 4.840 4.791 4.805 475,871 +0.01(+0.15%)
Mar 30, 2006 4.861 4.875 4.791 4.798 750,599 -0.05(-1.09%)
Mar 29, 2006 4.886 4.889 4.843 4.850 561,671 +0.01(+0.15%)
Mar 28, 2006 4.910 4.910 4.840 4.843 587,808 -0.06(-1.29%)
Mar 27, 2006 4.914 4.917 4.875 4.907 529,283 -0.01(-0.14%)
Mar 24, 2006 4.882 4.924 4.882 4.914 632,696 +0.04(+0.72%)
Mar 23, 2006 4.917 4.917 4.879 4.879 524,169 -0.00(-0.07%)
Mar 22, 2006 4.893 4.896 4.868 4.882 517,919 +0.01(+0.29%)
Mar 21, 2006 4.917 4.917 4.857 4.868 541,215 -0.01(-0.29%)
Mar 20, 2006 4.889 4.900 4.840 4.882 533,544 +0.05(+0.95%)
Mar 17, 2006 4.850 4.850 4.801 4.836 356,548 +0.02(+0.44%)
Mar 16, 2006 4.787 4.836 4.769 4.815 677,584 +0.06(+1.33%)
Mar 15, 2006 4.787 4.798 4.699 4.752 1,061,975 +0.00(+0.00%)
Mar 14, 2006 4.734 4.776 4.734 4.752 652,583 +0.02(+0.45%)
Mar 13, 2006 4.783 4.783 4.731 4.731 506,270 -0.04(-0.81%)
Mar 10, 2006 4.875 4.875 4.769 4.769 723,893 -0.07(-1.45%)
Mar 09, 2006 4.910 4.910 4.826 4.840 463,087 +0.02(+0.36%)
Mar 08, 2006 4.815 4.840 4.805 4.822 629,287 +0.02(+0.44%)
Mar 07, 2006 4.822 4.822 4.776 4.801 863,672 -0.02(-0.51%)
Mar 06, 2006 4.903 4.921 4.808 4.826 982,711 -0.08(-1.58%)
Mar 03, 2006 4.928 4.928 4.900 4.903 513,089 -0.02(-0.50%)
Mar 02, 2006 4.935 4.935 4.910 4.928 588,092 +0.01(+0.21%)
Mar 01, 2006 4.981 4.981 4.896 4.917 731,280 +0.00(+0.07%)
Feb 28, 2006 4.910 4.935 4.900 4.914 592,354 +0.00(+0.07%)
Feb 27, 2006 4.917 4.942 4.910 4.910 486,951 -0.01(-0.21%)
Feb 24, 2006 4.924 4.942 4.910 4.921 738,382 +0.00(+0.07%)
Feb 23, 2006 4.924 4.924 4.893 4.917 621,616 +0.02(+0.50%)
Feb 22, 2006 4.988 4.988 4.893 4.893 959,130 -0.05(-1.07%)
Feb 21, 2006 4.879 4.959 4.879 4.945 662,527 +0.05(+1.08%)
Feb 17, 2006 4.875 4.893 4.854 4.893 603,718 +0.04(+0.72%)
Feb 16, 2006 4.882 4.882 4.843 4.857 675,596 +0.01(+0.22%)
Feb 15, 2006 4.903 4.903 4.840 4.847 569,909 -0.02(-0.43%)
Feb 14, 2006 4.917 4.917 4.829 4.868 850,603 -0.01(-0.29%)
Feb 13, 2006 4.956 4.970 4.871 4.882 709,120 -0.09(-1.77%)
Feb 10, 2006 4.995 5.009 4.970 4.970 740,655 -0.00(-0.07%)
Feb 09, 2006 4.963 4.995 4.963 4.974 679,289 +0.01(+0.28%)
Feb 08, 2006 4.967 4.995 4.949 4.959 618,491 -0.00(-0.07%)
Feb 07, 2006 4.977 4.984 4.949 4.963 1,025,610 +0.00(+0.00%)
Feb 06, 2006 4.967 4.991 4.907 4.963 1,025,610 +0.00(+0.07%)
Feb 03, 2006 4.970 4.973 4.935 4.959 848,898 -0.02(-0.35%)
Feb 02, 2006 4.938 4.995 4.938 4.977 1,195,788 +0.00(+0.07%)
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.