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 )

N/A 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 (%)
Jan 31, 2003 5.333 5.361 5.315 5.333 755,997 +0.00(+0.00%)
Jan 30, 2003 5.308 5.333 5.297 5.333 768,497 +0.01(+0.26%)
Jan 29, 2003 5.287 5.326 5.280 5.319 874,183 +0.02(+0.40%)
Jan 28, 2003 5.294 5.304 5.280 5.297 898,048 -0.01(-0.20%)
Jan 27, 2003 5.297 5.308 5.276 5.308 894,355 +0.03(+0.53%)
Jan 24, 2003 5.283 5.304 5.276 5.280 962,823 -0.02(-0.40%)
Jan 23, 2003 5.294 5.301 5.273 5.301 913,390 +0.01(+0.13%)
Jan 22, 2003 5.287 5.301 5.273 5.294 975,608 +0.01(+0.13%)
Jan 21, 2003 5.326 5.326 5.280 5.287 951,175 -0.03(-0.53%)
Jan 17, 2003 5.315 5.319 5.283 5.315 847,478 +0.01(+0.13%)
Jan 16, 2003 5.326 5.333 5.297 5.308 668,209 -0.02(-0.40%)
Jan 15, 2003 5.315 5.329 5.290 5.329 842,932 +0.01(+0.26%)
Jan 14, 2003 5.301 5.319 5.276 5.315 921,913 +0.01(+0.20%)
Jan 13, 2003 5.287 5.322 5.287 5.304 1,015,382 -0.02(-0.46%)
Jan 10, 2003 5.329 5.329 5.294 5.329 772,759 +0.01(+0.13%)
Jan 09, 2003 5.329 5.333 5.283 5.322 1,058,850 -0.01(-0.13%)
Jan 08, 2003 5.322 5.354 5.319 5.329 1,398,069 -0.01(-0.26%)
Jan 07, 2003 5.333 5.350 5.283 5.343 1,282,723 +0.01(+0.20%)
Jan 06, 2003 5.290 5.333 5.280 5.333 1,389,830 +0.05(+0.87%)
Jan 03, 2003 5.269 5.297 5.245 5.287 800,885 +0.01(+0.13%)
Jan 02, 2003 5.273 5.280 5.248 5.280 654,288 +0.00(+0.00%)
Dec 31, 2002 5.280 5.280 5.269 5.280 408,823 +0.00(+0.00%)
Dec 30, 2002 5.276 5.280 5.259 5.280 672,755 +0.00(+0.07%)
Dec 27, 2002 5.266 5.280 5.213 5.276 461,382 +0.05(+0.87%)
Dec 26, 2002 5.262 5.280 5.199 5.231 375,867 -0.03(-0.60%)
Dec 24, 2002 5.262 5.273 5.220 5.262 392,345 +0.00(+0.00%)
Dec 23, 2002 5.216 5.259 5.199 5.262 853,160 +0.03(+0.61%)
Dec 20, 2002 5.238 5.245 5.164 5.231 1,082,431 +0.02(+0.41%)
Dec 19, 2002 5.192 5.248 5.181 5.209 788,669 +0.02(+0.34%)
Dec 18, 2002 5.160 5.220 5.157 5.192 772,759 +0.01(+0.27%)
Dec 17, 2002 5.157 5.206 5.125 5.178 553,432 +0.01(+0.20%)
Dec 16, 2002 5.209 5.223 5.111 5.167 608,547 -0.02(-0.34%)
Dec 13, 2002 5.199 5.216 5.167 5.185 422,460 +0.01(+0.20%)
Dec 12, 2002 5.160 5.206 5.160 5.174 393,482 +0.02(+0.34%)
Dec 11, 2002 5.157 5.209 5.100 5.157 496,611 -0.04(-0.68%)
Dec 10, 2002 5.220 5.238 5.164 5.192 588,092 -0.00(-0.07%)
Dec 09, 2002 5.150 5.238 5.146 5.195 445,473 +0.02(+0.41%)
Dec 06, 2002 5.234 5.241 5.139 5.174 367,060 -0.02(-0.47%)
Dec 05, 2002 5.160 5.238 5.160 5.199 463,087 +0.01(+0.14%)
Dec 04, 2002 5.111 5.262 5.104 5.192 579,569 +0.06(+1.17%)
Dec 03, 2002 5.153 5.206 5.111 5.132 461,950 -0.04(-0.75%)
Dec 02, 2002 5.174 5.174 5.107 5.171 664,800 +0.07(+1.31%)
Nov 29, 2002 5.178 5.188 5.104 5.104 106,538 -0.04(-0.82%)
Nov 27, 2002 5.121 5.192 5.104 5.146 281,545 +0.04(+0.76%)
Nov 26, 2002 5.069 5.153 5.051 5.107 550,591 +0.06(+1.26%)
Nov 25, 2002 4.981 5.086 4.949 5.044 978,449 +0.07(+1.42%)
Nov 22, 2002 4.984 5.062 4.900 4.974 1,236,414 -0.13(-2.55%)
Nov 21, 2002 5.139 5.150 5.104 5.104 765,940 -0.05(-1.02%)
Nov 20, 2002 5.139 5.157 5.114 5.157 519,907 +0.03(+0.55%)
Nov 19, 2002 5.160 5.199 5.114 5.128 584,967 -0.03(-0.61%)
Nov 18, 2002 5.241 5.259 5.128 5.160 425,301 -0.01(-0.27%)
Nov 15, 2002 5.069 5.238 5.069 5.174 890,093 +0.12(+2.44%)
Nov 14, 2002 5.280 5.294 5.051 5.051 1,435,570 -0.23(-4.33%)
Nov 13, 2002 5.280 5.294 5.280 5.280 1,031,292 -0.01(-0.27%)
Nov 12, 2002 5.294 5.297 5.280 5.294 570,478 +0.01(+0.27%)
Nov 11, 2002 5.280 5.294 5.280 5.280 471,042 +0.00(+0.00%)
Nov 08, 2002 5.280 5.294 5.280 5.280 376,436 -0.01(-0.27%)
Nov 07, 2002 5.294 5.297 5.280 5.294 520,760 +0.01(+0.13%)
Nov 06, 2002 5.283 5.290 5.280 5.287 565,648 +0.00(+0.07%)
Nov 05, 2002 5.283 5.290 5.280 5.283 489,793 -0.00(-0.07%)
Nov 04, 2002 5.280 5.290 5.280 5.287 562,523 +0.01(+0.13%)
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.