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 (%)
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%)
Nov 01, 2002 5.280 5.287 5.280 5.280 520,760 -0.00(-0.07%)
Oct 31, 2002 5.280 5.283 5.280 5.283 889,525 +0.00(+0.07%)
Oct 30, 2002 5.280 5.283 5.280 5.280 1,329,032 +0.00(+0.00%)
Oct 29, 2002 5.280 5.283 5.280 5.280 1,224,482 +0.00(+0.00%)
Oct 28, 2002 5.280 5.283 5.280 5.280 3,004,954 +0.00(+0.00%)
Oct 25, 2002 5.280 5.283 5.280 5.280 4,943,386 -0.00(-0.07%)
Oct 24, 2002 5.280 5.290 5.280 5.283 602,865 +0.00(+0.07%)
Oct 23, 2002 5.280 5.283 5.280 5.280 666,220 +0.00(+0.00%)
Oct 22, 2002 5.280 5.283 5.280 5.280 670,482 -0.00(-0.07%)
Oct 21, 2002 5.283 5.294 5.280 5.283 840,375 +0.00(+0.07%)
Oct 18, 2002 5.280 5.287 5.280 5.280 787,532 -0.00(-0.07%)
Oct 17, 2002 5.301 5.301 5.280 5.283 691,790 +0.00(+0.00%)
Oct 16, 2002 5.280 5.297 5.280 5.283 514,509 +0.00(+0.07%)
Oct 15, 2002 5.280 5.294 5.280 5.280 1,020,780 +0.00(+0.00%)
Oct 14, 2002 5.297 5.308 5.280 5.280 1,143,229 -0.02(-0.33%)
Oct 11, 2002 5.301 5.308 5.280 5.297 492,065 +0.01(+0.13%)
Oct 10, 2002 5.280 5.315 5.280 5.290 923,049 +0.01(+0.20%)
Oct 09, 2002 5.333 5.333 5.280 5.280 645,197 -0.05(-0.92%)
Oct 08, 2002 5.304 5.329 5.280 5.329 834,693 +0.01(+0.26%)
Oct 07, 2002 5.340 5.340 5.297 5.315 657,413 -0.02(-0.33%)
Oct 04, 2002 5.343 5.347 5.319 5.333 513,089 -0.01(-0.13%)
Oct 03, 2002 5.336 5.343 5.301 5.340 891,514 +0.02(+0.46%)
Oct 02, 2002 5.311 5.343 5.301 5.315 713,665 -0.01(-0.13%)
Oct 01, 2002 5.347 5.347 5.294 5.322 556,841 -0.02(-0.46%)
Sep 30, 2002 5.343 5.347 5.280 5.347 795,203 +0.03(+0.60%)
Sep 27, 2002 5.322 5.347 5.308 5.315 631,844 -0.01(-0.13%)
Sep 26, 2002 5.357 5.361 5.297 5.322 735,257 +0.01(+0.20%)
Sep 25, 2002 5.290 5.315 5.280 5.311 981,006 +0.03(+0.53%)
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.