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 28, 2004 4.982 4.993 4.943 4.979 774,519 +0.03(+0.57%)
May 27, 2004 4.919 4.950 4.915 4.950 734,756 +0.03(+0.64%)
May 26, 2004 4.880 4.926 4.880 4.919 946,066 +0.04(+0.79%)
May 25, 2004 4.876 4.894 4.845 4.880 851,772 +0.03(+0.58%)
May 24, 2004 4.824 4.866 4.824 4.852 823,086 +0.04(+0.80%)
May 21, 2004 4.820 4.845 4.806 4.813 634,781 +0.01(+0.22%)
May 20, 2004 4.806 4.834 4.781 4.803 636,202 -0.01(-0.29%)
May 19, 2004 4.838 4.859 4.806 4.817 957,427 -0.00(-0.07%)
May 18, 2004 4.771 4.824 4.746 4.820 1,083,815 +0.05(+1.03%)
May 17, 2004 4.771 4.806 4.746 4.771 663,467 +0.00(+0.00%)
May 14, 2004 4.711 4.785 4.711 4.771 835,867 +0.06(+1.27%)
May 13, 2004 4.718 4.750 4.683 4.711 967,651 -0.01(-0.22%)
May 12, 2004 4.718 4.722 4.641 4.722 1,102,276 +0.02(+0.45%)
May 11, 2004 4.507 4.700 4.507 4.700 1,858,618 +0.22(+4.87%)
May 10, 2004 4.630 4.665 4.355 4.482 3,371,018 -0.20(-4.29%)
May 07, 2004 4.824 4.838 4.669 4.683 2,473,235 -0.22(-4.45%)
May 06, 2004 4.947 4.954 4.876 4.901 1,144,311 -0.04(-0.85%)
May 05, 2004 4.993 4.993 4.943 4.943 842,967 -0.06(-1.13%)
May 04, 2004 5.017 5.021 4.940 5.000 1,037,804 -0.02(-0.42%)
May 03, 2004 5.098 5.098 5.003 5.021 942,942 -0.04(-0.83%)
Apr 30, 2004 5.031 5.084 5.017 5.063 757,194 +0.06(+1.20%)
Apr 29, 2004 4.971 5.028 4.950 5.003 934,705 +0.06(+1.21%)
Apr 28, 2004 4.905 4.961 4.887 4.943 1,587,948 +0.07(+1.52%)
Apr 27, 2004 4.869 4.915 4.859 4.869 1,760,348 +0.00(+0.00%)
Apr 26, 2004 5.000 5.007 4.848 4.869 3,221,340 -0.14(-2.74%)
Apr 23, 2004 5.056 5.056 5.000 5.007 1,295,125 -0.06(-1.25%)
Apr 22, 2004 5.038 5.084 5.035 5.070 1,194,866 +0.01(+0.14%)
Apr 21, 2004 5.105 5.105 5.035 5.063 1,639,640 -0.07(-1.37%)
Apr 20, 2004 5.264 5.267 5.109 5.133 1,210,203 -0.10(-1.95%)
Apr 19, 2004 5.243 5.267 5.229 5.236 988,385 -0.01(-0.13%)
Apr 16, 2004 5.218 5.260 5.200 5.243 1,134,370 +0.05(+0.95%)
Apr 15, 2004 5.098 5.193 5.098 5.193 1,553,014 +0.07(+1.44%)
Apr 14, 2004 5.056 5.165 5.056 5.119 2,447,389 -0.11(-2.09%)
Apr 13, 2004 5.257 5.281 5.158 5.229 2,284,362 -0.14(-2.56%)
Apr 12, 2004 5.436 5.440 5.317 5.366 1,231,789 -0.06(-1.04%)
Apr 08, 2004 5.408 5.429 5.383 5.422 762,590 +0.01(+0.20%)
Apr 07, 2004 5.359 5.440 5.359 5.412 1,255,362 +0.03(+0.59%)
Apr 06, 2004 5.619 5.619 5.271 5.380 1,734,502 +0.10(+1.87%)
Apr 05, 2004 5.528 5.588 5.271 5.281 4,910,684 -0.28(-5.06%)
Apr 02, 2004 5.799 5.817 5.545 5.563 2,113,099 -0.25(-4.30%)
Apr 01, 2004 5.855 5.866 5.802 5.813 794,968 -0.02(-0.36%)
Mar 31, 2004 5.802 5.838 5.792 5.834 830,470 +0.03(+0.55%)
Mar 30, 2004 5.774 5.802 5.774 5.802 763,442 +0.03(+0.49%)
Mar 29, 2004 5.771 5.788 5.743 5.774 867,109 +0.03(+0.55%)
Mar 26, 2004 5.739 5.757 5.725 5.743 599,563 +0.01(+0.18%)
Mar 25, 2004 5.739 5.771 5.725 5.732 890,966 -0.00(-0.06%)
Mar 24, 2004 5.781 5.795 5.725 5.736 1,131,814 -0.05(-0.79%)
Mar 23, 2004 5.774 5.781 5.732 5.781 920,220 +0.01(+0.18%)
Mar 22, 2004 5.771 5.785 5.743 5.771 914,256 +0.00(+0.00%)
Mar 19, 2004 5.739 5.781 5.739 5.771 910,564 +0.01(+0.24%)
Mar 18, 2004 5.746 5.760 5.721 5.757 965,095 +0.02(+0.31%)
Mar 17, 2004 5.753 5.767 5.739 5.739 965,947 -0.00(-0.06%)
Mar 16, 2004 5.760 5.771 5.707 5.743 723,963 +0.00(+0.00%)
Mar 15, 2004 5.746 5.767 5.739 5.743 730,780 +0.00(+0.06%)
Mar 12, 2004 5.739 5.750 5.697 5.739 1,042,064 +0.02(+0.43%)
Mar 11, 2004 5.704 5.739 5.683 5.714 933,285 -0.03(-0.55%)
Mar 10, 2004 5.746 5.764 5.739 5.746 717,999 -0.01(-0.12%)
Mar 09, 2004 5.725 5.767 5.725 5.753 1,014,514 +0.03(+0.49%)
Mar 08, 2004 5.676 5.725 5.672 5.725 662,615 +0.05(+0.93%)
Mar 05, 2004 5.686 5.686 5.662 5.672 616,320 +0.01(+0.12%)
Mar 04, 2004 5.655 5.672 5.623 5.665 635,349 +0.01(+0.19%)
Mar 03, 2004 5.655 5.683 5.637 5.655 597,575 -0.01(-0.25%)
Mar 02, 2004 5.679 5.704 5.651 5.669 666,592 -0.01(-0.19%)
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.