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 (%)
Oct 31, 2003 5.410 5.452 5.410 5.449 671,334 +0.06(+1.04%)
Oct 30, 2003 5.399 5.399 5.385 5.392 625,310 -0.01(-0.20%)
Oct 29, 2003 5.371 5.403 5.357 5.403 579,001 +0.05(+0.92%)
Oct 28, 2003 5.375 5.375 5.347 5.354 796,055 -0.00(-0.07%)
Oct 27, 2003 5.364 5.375 5.343 5.357 778,441 +0.01(+0.13%)
Oct 24, 2003 5.364 5.368 5.340 5.350 534,965 -0.01(-0.20%)
Oct 23, 2003 5.361 5.361 5.329 5.361 735,541 +0.02(+0.33%)
Oct 22, 2003 5.343 5.350 5.329 5.343 576,728 +0.00(+0.00%)
Oct 21, 2003 5.329 5.347 5.329 5.343 722,757 +0.02(+0.40%)
Oct 20, 2003 5.326 5.340 5.315 5.322 596,899 -0.00(-0.07%)
Oct 17, 2003 5.333 5.333 5.304 5.326 607,411 -0.00(-0.07%)
Oct 16, 2003 5.283 5.329 5.283 5.329 591,785 +0.04(+0.80%)
Oct 15, 2003 5.311 5.315 5.290 5.287 646,333 -0.03(-0.53%)
Oct 14, 2003 5.343 5.343 5.304 5.315 965,949 -0.03(-0.53%)
Oct 13, 2003 5.347 5.347 5.319 5.343 632,128 +0.00(+0.07%)
Oct 10, 2003 5.308 5.340 5.308 5.340 657,697 +0.00(+0.00%)
Oct 09, 2003 5.347 5.350 5.333 5.340 793,498 -0.01(-0.13%)
Oct 08, 2003 5.336 5.340 5.326 5.347 571,046 +0.00(+0.07%)
Oct 07, 2003 5.329 5.343 5.315 5.343 843,784 +0.01(+0.26%)
Oct 06, 2003 5.315 5.340 5.304 5.329 682,414 +0.01(+0.26%)
Oct 03, 2003 5.315 5.322 5.269 5.315 1,013,962 -0.01(-0.26%)
Oct 02, 2003 5.322 5.343 5.308 5.329 707,131 -0.01(-0.26%)
Oct 01, 2003 5.315 5.343 5.304 5.343 817,079 +0.04(+0.66%)
Sep 30, 2003 5.280 5.308 5.273 5.308 777,589 +0.03(+0.53%)
Sep 29, 2003 5.266 5.280 5.259 5.280 518,771 +0.01(+0.27%)
Sep 26, 2003 5.255 5.266 5.245 5.266 559,114 +0.01(+0.27%)
Sep 25, 2003 5.241 5.241 5.238 5.252 1,023,053 -0.00(-0.07%)
Sep 24, 2003 5.252 5.262 5.234 5.255 846,341 -0.01(-0.13%)
Sep 23, 2003 5.245 5.262 5.227 5.262 965,665 +0.02(+0.34%)
Sep 22, 2003 5.269 5.273 5.245 5.245 825,886 -0.02(-0.33%)
Sep 19, 2003 5.266 5.266 5.266 5.262 754,576 -0.00(-0.07%)
Sep 18, 2003 5.266 5.276 5.255 5.266 693,494 +0.00(+0.00%)
Sep 17, 2003 5.276 5.276 5.255 5.266 894,923 -0.01(-0.20%)
Sep 16, 2003 5.269 5.276 5.259 5.276 640,083 -0.00(-0.07%)
Sep 15, 2003 5.269 5.280 5.255 5.280 614,514 +0.01(+0.27%)
Sep 12, 2003 5.252 5.266 5.227 5.266 596,615 +0.01(+0.27%)
Sep 11, 2003 5.259 5.262 5.220 5.252 743,496 -0.01(-0.27%)
Sep 10, 2003 5.262 5.269 5.248 5.266 633,548 +0.01(+0.13%)
Sep 09, 2003 5.259 5.266 5.245 5.259 808,556 +0.01(+0.13%)
Sep 08, 2003 5.241 5.269 5.227 5.252 950,607 +0.01(+0.20%)
Sep 05, 2003 5.223 5.255 5.202 5.241 688,096 +0.04(+0.81%)
Sep 04, 2003 5.199 5.223 5.188 5.199 957,141 -0.01(-0.20%)
Sep 03, 2003 5.227 5.227 5.192 5.209 1,357,158 -0.01(-0.13%)
Sep 02, 2003 5.209 5.227 5.181 5.216 811,397 +0.04(+0.82%)
Aug 29, 2003 5.192 5.195 5.174 5.174 812,817 -0.01(-0.20%)
Aug 28, 2003 5.181 5.195 5.171 5.185 605,138 -0.00(-0.07%)
Aug 27, 2003 5.181 5.188 5.146 5.188 554,852 +0.02(+0.41%)
Aug 26, 2003 5.157 5.181 5.121 5.167 965,949 +0.02(+0.34%)
Aug 25, 2003 5.195 5.199 5.132 5.150 824,750 -0.01(-0.20%)
Aug 22, 2003 5.192 5.220 5.146 5.160 803,726 -0.03(-0.54%)
Aug 21, 2003 5.181 5.192 5.128 5.188 902,026 +0.03(+0.61%)
Aug 20, 2003 5.181 5.185 5.121 5.157 855,149 +0.01(+0.21%)
Aug 19, 2003 5.033 5.164 5.026 5.146 973,051 +0.11(+2.24%)
Aug 18, 2003 5.016 5.079 4.995 5.033 812,533 +0.03(+0.63%)
Aug 15, 2003 5.051 5.065 4.984 5.002 607,127 -0.03(-0.56%)
Aug 14, 2003 5.139 5.139 4.970 5.030 1,113,966 -0.09(-1.79%)
Aug 13, 2003 5.181 5.181 5.111 5.121 559,682 -0.07(-1.29%)
Aug 12, 2003 5.209 5.220 5.174 5.188 712,813 -0.02(-0.41%)
Aug 11, 2003 5.238 5.245 5.157 5.209 596,899 -0.01(-0.20%)
Aug 08, 2003 5.199 5.259 5.195 5.220 771,054 +0.00(+0.00%)
Aug 07, 2003 5.139 5.241 5.121 5.220 952,312 +0.07(+1.30%)
Aug 06, 2003 5.040 5.153 5.040 5.153 1,122,489 +0.12(+2.45%)
Aug 05, 2003 4.963 5.104 4.959 5.030 1,443,241 +0.07(+1.49%)
Aug 04, 2003 5.065 5.065 4.945 4.956 1,930,761 -0.11(-2.15%)
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.