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 5.055 5.055 5.030 5.040 417,346 +0.00(+0.07%)
May 27, 2005 5.051 5.055 5.009 5.037 412,232 -0.00(-0.07%)
May 26, 2005 5.009 5.040 5.002 5.040 566,784 +0.03(+0.63%)
May 25, 2005 4.981 5.009 4.974 5.009 603,434 +0.02(+0.42%)
May 24, 2005 4.945 5.005 4.942 4.988 564,227 +0.03(+0.64%)
May 23, 2005 4.970 4.970 4.931 4.956 543,772 +0.00(+0.07%)
May 20, 2005 4.956 4.963 4.931 4.952 513,941 +0.03(+0.57%)
May 19, 2005 4.928 4.928 4.907 4.924 286,943 +0.01(+0.14%)
May 18, 2005 4.907 4.931 4.903 4.917 454,564 +0.00(+0.00%)
May 17, 2005 4.900 4.924 4.889 4.917 482,406 +0.02(+0.36%)
May 16, 2005 4.914 4.914 4.882 4.900 309,956 +0.00(+0.00%)
May 13, 2005 4.921 4.921 4.875 4.900 356,264 -0.01(-0.29%)
May 12, 2005 4.896 4.924 4.893 4.914 443,484 +0.01(+0.14%)
May 11, 2005 4.921 4.924 4.893 4.907 385,811 -0.02(-0.50%)
May 10, 2005 4.910 4.935 4.896 4.931 535,249 +0.02(+0.50%)
May 09, 2005 4.952 4.952 4.896 4.907 353,991 -0.02(-0.43%)
May 06, 2005 4.910 4.928 4.875 4.928 456,268 +0.00(+0.00%)
May 05, 2005 4.945 4.967 4.910 4.928 683,551 -0.02(-0.36%)
May 04, 2005 4.917 4.956 4.896 4.945 534,397 +0.03(+0.57%)
May 03, 2005 4.945 4.945 4.886 4.917 546,613 +0.01(+0.14%)
May 02, 2005 4.928 4.931 4.893 4.910 473,599 +0.02(+0.36%)
Apr 29, 2005 4.875 4.893 4.840 4.893 571,046 +0.05(+1.09%)
Apr 28, 2005 4.805 4.843 4.780 4.840 776,736 +0.05(+0.95%)
Apr 27, 2005 4.766 4.805 4.748 4.794 501,441 +0.03(+0.59%)
Apr 26, 2005 4.745 4.783 4.720 4.766 644,628 +0.04(+0.74%)
Apr 25, 2005 4.734 4.752 4.713 4.731 617,071 -0.01(-0.22%)
Apr 22, 2005 4.791 4.791 4.734 4.741 370,754 -0.03(-0.59%)
Apr 21, 2005 4.769 4.787 4.738 4.769 531,272 +0.00(+0.00%)
Apr 20, 2005 4.794 4.805 4.766 4.769 572,182 -0.04(-0.88%)
Apr 19, 2005 4.748 4.822 4.741 4.812 763,383 +0.07(+1.56%)
Apr 18, 2005 4.741 4.776 4.710 4.738 624,457 +0.03(+0.67%)
Apr 15, 2005 4.685 4.720 4.678 4.706 551,443 +0.01(+0.30%)
Apr 14, 2005 4.741 4.752 4.671 4.692 575,023 -0.05(-1.04%)
Apr 13, 2005 4.798 4.798 4.717 4.741 790,941 -0.07(-1.54%)
Apr 12, 2005 4.766 4.815 4.738 4.815 613,945 +0.03(+0.59%)
Apr 11, 2005 4.819 4.840 4.766 4.787 482,974 -0.03(-0.66%)
Apr 08, 2005 4.812 4.822 4.787 4.819 503,998 +0.04(+0.88%)
Apr 07, 2005 4.791 4.822 4.762 4.776 482,406 -0.02(-0.44%)
Apr 06, 2005 4.748 4.798 4.734 4.798 598,036 +0.06(+1.19%)
Apr 05, 2005 4.787 4.801 4.734 4.741 513,089 -0.05(-0.96%)
Apr 04, 2005 4.801 4.815 4.769 4.787 578,433 -0.02(-0.37%)
Apr 01, 2005 4.843 4.886 4.787 4.805 713,950 +0.01(+0.15%)
Mar 31, 2005 4.752 4.801 4.727 4.798 565,364 +0.05(+1.04%)
Mar 30, 2005 4.618 4.748 4.618 4.748 1,032,713 +0.13(+2.82%)
Mar 29, 2005 4.629 4.646 4.593 4.618 902,878 +0.01(+0.31%)
Mar 28, 2005 4.674 4.685 4.569 4.604 1,226,471 -0.08(-1.73%)
Mar 24, 2005 4.657 4.717 4.657 4.685 922,765 +0.02(+0.45%)
Mar 23, 2005 4.611 4.678 4.541 4.664 1,739,560 +0.02(+0.38%)
Mar 22, 2005 4.646 4.752 4.629 4.646 1,779,903 -0.07(-1.49%)
Mar 21, 2005 4.780 4.783 4.710 4.717 1,165,105 -0.07(-1.47%)
Mar 18, 2005 4.847 4.854 4.787 4.787 859,978 -0.06(-1.23%)
Mar 17, 2005 4.805 4.850 4.794 4.847 1,347,499 +0.07(+1.40%)
Mar 16, 2005 4.868 4.868 4.776 4.780 1,750,072 -0.09(-1.81%)
Mar 15, 2005 4.910 4.917 4.857 4.868 1,721,094 -0.06(-1.14%)
Mar 14, 2005 4.991 4.995 4.893 4.924 1,493,243 -0.09(-1.76%)
Mar 11, 2005 5.086 5.086 4.998 5.012 1,108,000 -0.09(-1.79%)
Mar 10, 2005 5.104 5.118 5.062 5.104 1,008,564 -0.02(-0.34%)
Mar 09, 2005 5.121 5.153 5.111 5.121 1,461,424 -0.09(-1.69%)
Mar 08, 2005 5.174 5.216 5.167 5.209 694,915 +0.02(+0.48%)
Mar 07, 2005 5.157 5.202 5.150 5.185 998,336 +0.01(+0.27%)
Mar 04, 2005 5.188 5.192 5.153 5.171 1,503,471 -0.04(-0.74%)
Mar 03, 2005 5.273 5.273 5.206 5.209 682,698 -0.05(-0.94%)
Mar 02, 2005 5.301 5.304 5.252 5.259 736,678 -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.