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 (%)
May 31, 2005 5.056 5.056 5.031 5.042 417,223 +0.00(+0.07%)
May 27, 2005 5.052 5.056 5.010 5.038 412,111 -0.00(-0.07%)
May 26, 2005 5.010 5.042 5.003 5.042 566,617 +0.03(+0.63%)
May 25, 2005 4.982 5.010 4.975 5.010 603,255 +0.02(+0.42%)
May 24, 2005 4.947 5.007 4.943 4.989 564,061 +0.03(+0.64%)
May 23, 2005 4.971 4.971 4.933 4.957 543,611 +0.00(+0.07%)
May 20, 2005 4.957 4.964 4.933 4.954 513,789 +0.03(+0.57%)
May 19, 2005 4.929 4.929 4.908 4.926 286,858 +0.01(+0.14%)
May 18, 2005 4.908 4.933 4.905 4.919 454,430 +0.00(+0.00%)
May 17, 2005 4.901 4.926 4.891 4.919 482,263 +0.02(+0.36%)
May 16, 2005 4.915 4.915 4.883 4.901 309,864 +0.00(+0.00%)
May 13, 2005 4.922 4.922 4.876 4.901 356,159 -0.01(-0.29%)
May 12, 2005 4.898 4.926 4.894 4.915 443,353 +0.01(+0.14%)
May 11, 2005 4.922 4.926 4.894 4.908 385,697 -0.02(-0.50%)
May 10, 2005 4.912 4.936 4.898 4.933 535,091 +0.02(+0.50%)
May 09, 2005 4.954 4.954 4.898 4.908 353,887 -0.02(-0.43%)
May 06, 2005 4.912 4.929 4.876 4.929 456,134 +0.00(+0.00%)
May 05, 2005 4.947 4.968 4.912 4.929 683,349 -0.02(-0.36%)
May 04, 2005 4.919 4.957 4.898 4.947 534,239 +0.03(+0.57%)
May 03, 2005 4.947 4.947 4.887 4.919 546,452 +0.01(+0.14%)
May 02, 2005 4.929 4.933 4.894 4.912 473,459 +0.02(+0.36%)
Apr 29, 2005 4.876 4.894 4.841 4.894 570,877 +0.05(+1.09%)
Apr 28, 2005 4.806 4.845 4.781 4.841 776,507 +0.05(+0.95%)
Apr 27, 2005 4.767 4.806 4.750 4.795 501,293 +0.03(+0.59%)
Apr 26, 2005 4.746 4.785 4.722 4.767 644,438 +0.04(+0.74%)
Apr 25, 2005 4.736 4.753 4.714 4.732 616,888 -0.01(-0.22%)
Apr 22, 2005 4.792 4.792 4.736 4.743 370,644 -0.03(-0.59%)
Apr 21, 2005 4.771 4.788 4.739 4.771 531,115 +0.00(+0.00%)
Apr 20, 2005 4.795 4.806 4.767 4.771 572,013 -0.04(-0.88%)
Apr 19, 2005 4.750 4.824 4.743 4.813 763,158 +0.07(+1.56%)
Apr 18, 2005 4.743 4.778 4.711 4.739 624,273 +0.03(+0.67%)
Apr 15, 2005 4.686 4.722 4.679 4.707 551,280 +0.01(+0.30%)
Apr 14, 2005 4.743 4.753 4.672 4.693 574,853 -0.05(-1.04%)
Apr 13, 2005 4.799 4.799 4.718 4.743 790,708 -0.07(-1.54%)
Apr 12, 2005 4.767 4.817 4.739 4.817 613,764 +0.03(+0.59%)
Apr 11, 2005 4.820 4.841 4.767 4.788 482,831 -0.03(-0.66%)
Apr 08, 2005 4.813 4.824 4.788 4.820 503,849 +0.04(+0.88%)
Apr 07, 2005 4.792 4.824 4.764 4.778 482,263 -0.02(-0.44%)
Apr 06, 2005 4.750 4.799 4.736 4.799 597,859 +0.06(+1.19%)
Apr 05, 2005 4.788 4.803 4.736 4.743 512,937 -0.05(-0.96%)
Apr 04, 2005 4.803 4.817 4.771 4.788 578,262 -0.02(-0.37%)
Apr 01, 2005 4.845 4.887 4.788 4.806 713,739 +0.01(+0.15%)
Mar 31, 2005 4.753 4.803 4.729 4.799 565,197 +0.05(+1.04%)
Mar 30, 2005 4.619 4.750 4.619 4.750 1,032,408 +0.13(+2.82%)
Mar 29, 2005 4.630 4.648 4.595 4.619 902,611 +0.01(+0.31%)
Mar 28, 2005 4.676 4.686 4.570 4.605 1,226,108 -0.08(-1.73%)
Mar 24, 2005 4.658 4.718 4.658 4.686 922,492 +0.02(+0.45%)
Mar 23, 2005 4.612 4.679 4.542 4.665 1,739,046 +0.02(+0.38%)
Mar 22, 2005 4.648 4.753 4.630 4.648 1,779,377 -0.07(-1.49%)
Mar 21, 2005 4.781 4.785 4.711 4.718 1,164,760 -0.07(-1.47%)
Mar 18, 2005 4.848 4.855 4.788 4.788 859,724 -0.06(-1.23%)
Mar 17, 2005 4.806 4.852 4.795 4.848 1,347,100 +0.07(+1.40%)
Mar 16, 2005 4.869 4.869 4.778 4.781 1,749,555 -0.09(-1.81%)
Mar 15, 2005 4.912 4.919 4.859 4.869 1,720,585 -0.06(-1.14%)
Mar 14, 2005 4.993 4.996 4.894 4.926 1,492,802 -0.09(-1.76%)
Mar 11, 2005 5.088 5.088 5.000 5.014 1,107,673 -0.09(-1.79%)
Mar 10, 2005 5.105 5.119 5.063 5.105 1,008,266 -0.02(-0.34%)
Mar 09, 2005 5.123 5.155 5.112 5.123 1,460,992 -0.09(-1.69%)
Mar 08, 2005 5.176 5.218 5.169 5.211 694,709 +0.02(+0.48%)
Mar 07, 2005 5.158 5.204 5.151 5.186 998,041 +0.01(+0.27%)
Mar 04, 2005 5.190 5.193 5.155 5.172 1,503,027 -0.04(-0.74%)
Mar 03, 2005 5.274 5.274 5.207 5.211 682,497 -0.05(-0.94%)
Mar 02, 2005 5.302 5.306 5.253 5.260 736,460 -0.04(-0.80%)
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.