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, 2005 4.664 4.692 4.639 4.678 622,753 +0.06(+1.30%)
Oct 28, 2005 4.611 4.629 4.604 4.618 505,986 +0.01(+0.15%)
Oct 27, 2005 4.607 4.657 4.558 4.611 575,023 +0.02(+0.38%)
Oct 26, 2005 4.611 4.646 4.565 4.593 625,878 -0.01(-0.31%)
Oct 25, 2005 4.611 4.622 4.565 4.607 611,388 -0.01(-0.15%)
Oct 24, 2005 4.590 4.622 4.562 4.615 731,564 +0.04(+0.92%)
Oct 21, 2005 4.544 4.572 4.516 4.572 590,365 +0.04(+0.85%)
Oct 20, 2005 4.576 4.600 4.491 4.534 628,719 -0.04(-0.85%)
Oct 19, 2005 4.551 4.607 4.548 4.572 629,003 +0.01(+0.31%)
Oct 18, 2005 4.597 4.632 4.544 4.558 635,253 -0.04(-0.92%)
Oct 17, 2005 4.590 4.664 4.586 4.600 892,650 +0.01(+0.31%)
Oct 14, 2005 4.604 4.629 4.583 4.586 713,665 +0.00(+0.08%)
Oct 13, 2005 4.636 4.650 4.576 4.583 870,774 -0.08(-1.81%)
Oct 12, 2005 4.646 4.692 4.636 4.667 622,184 -0.04(-0.90%)
Oct 11, 2005 4.741 4.780 4.685 4.710 602,581 -0.03(-0.59%)
Oct 10, 2005 4.791 4.864 4.738 4.738 511,384 -0.05(-0.96%)
Oct 07, 2005 4.755 4.787 4.752 4.783 389,788 +0.02(+0.52%)
Oct 06, 2005 4.762 4.791 4.752 4.759 479,281 +0.00(+0.00%)
Oct 05, 2005 4.791 4.801 4.755 4.759 383,254 -0.04(-0.81%)
Oct 04, 2005 4.794 4.812 4.769 4.798 507,123 -0.01(-0.15%)
Oct 03, 2005 4.868 4.868 4.791 4.805 525,589 +0.01(+0.22%)
Sep 30, 2005 4.780 4.794 4.762 4.794 478,144 +0.01(+0.29%)
Sep 29, 2005 4.752 4.783 4.734 4.780 656,277 +0.02(+0.44%)
Sep 28, 2005 4.808 4.822 4.738 4.759 1,357,158 -0.06(-1.24%)
Sep 27, 2005 4.836 4.840 4.755 4.819 803,726 -0.02(-0.36%)
Sep 26, 2005 4.822 4.871 4.815 4.836 667,357 +0.01(+0.22%)
Sep 23, 2005 4.826 4.829 4.801 4.826 507,975 +0.00(+0.00%)
Sep 22, 2005 4.854 4.861 4.812 4.826 605,991 -0.03(-0.58%)
Sep 21, 2005 4.812 4.861 4.798 4.854 759,690 +0.03(+0.66%)
Sep 20, 2005 4.854 4.864 4.822 4.822 735,541 -0.04(-0.72%)
Sep 19, 2005 4.843 4.875 4.833 4.857 933,845 -0.02(-0.50%)
Sep 16, 2005 4.871 4.882 4.864 4.882 246,032 +0.01(+0.22%)
Sep 15, 2005 4.914 4.917 4.864 4.871 300,012 -0.05(-1.00%)
Sep 14, 2005 4.952 4.959 4.914 4.921 562,523 -0.03(-0.57%)
Sep 13, 2005 4.967 4.970 4.938 4.949 576,728 -0.04(-0.78%)
Sep 12, 2005 4.998 4.998 4.981 4.988 404,562 -0.01(-0.21%)
Sep 09, 2005 5.002 5.012 4.988 4.998 476,156 -0.00(-0.07%)
Sep 08, 2005 5.002 5.009 4.984 5.002 457,689 -0.00(-0.07%)
Sep 07, 2005 5.005 5.012 4.984 5.005 450,586 +0.00(+0.00%)
Sep 06, 2005 4.998 5.019 4.998 5.005 497,179 -0.02(-0.42%)
Sep 02, 2005 5.040 5.040 5.012 5.026 410,812 +0.01(+0.14%)
Sep 01, 2005 5.044 5.044 5.012 5.019 455,700 -0.01(-0.14%)
Aug 31, 2005 4.998 5.026 4.981 5.026 396,607 +0.05(+0.99%)
Aug 30, 2005 4.977 5.002 4.967 4.977 567,921 +0.00(+0.07%)
Aug 29, 2005 4.970 4.977 4.949 4.974 353,991 +0.00(+0.07%)
Aug 26, 2005 4.952 4.970 4.938 4.970 459,394 +0.02(+0.43%)
Aug 25, 2005 4.991 4.991 4.945 4.949 675,880 -0.04(-0.71%)
Aug 24, 2005 4.991 4.991 4.967 4.984 465,928 +0.01(+0.28%)
Aug 23, 2005 4.970 4.977 4.959 4.970 495,190 +0.00(+0.00%)
Aug 22, 2005 4.952 4.970 4.949 4.970 464,507 +0.01(+0.14%)
Aug 19, 2005 4.974 4.981 4.952 4.963 365,356 +0.00(+0.00%)
Aug 18, 2005 4.967 4.977 4.952 4.963 436,381 -0.01(-0.21%)
Aug 17, 2005 4.977 4.977 4.949 4.974 575,592 +0.00(+0.07%)
Aug 16, 2005 4.963 4.977 4.959 4.970 388,084 +0.00(+0.00%)
Aug 15, 2005 4.991 4.995 4.945 4.970 375,583 -0.01(-0.21%)
Aug 12, 2005 4.991 4.995 4.963 4.981 464,507 -0.01(-0.21%)
Aug 11, 2005 4.984 4.991 4.956 4.991 495,759 -0.01(-0.28%)
Aug 10, 2005 4.981 5.016 4.977 5.005 478,713 +0.03(+0.64%)
Aug 09, 2005 4.959 4.974 4.928 4.974 515,362 +0.02(+0.50%)
Aug 08, 2005 5.033 5.037 4.928 4.949 881,854 -0.10(-2.02%)
Aug 05, 2005 5.093 5.093 5.037 5.051 552,011 -0.05(-0.90%)
Aug 04, 2005 5.104 5.118 5.090 5.097 488,372 -0.02(-0.41%)
Aug 03, 2005 5.125 5.128 5.107 5.118 484,395 -0.01(-0.14%)
Aug 02, 2005 5.121 5.132 5.104 5.125 521,896 +0.00(+0.07%)
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.