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 (%)
Dec 30, 2005 4.486 4.524 4.457 4.507 1,793,010 +0.05(+1.11%)
Dec 29, 2005 4.408 4.457 4.401 4.457 2,529,471 +0.02(+0.56%)
Dec 28, 2005 4.450 4.454 4.387 4.433 2,361,047 +0.00(+0.08%)
Dec 27, 2005 4.472 4.489 4.429 4.429 2,283,794 -0.04(-0.94%)
Dec 23, 2005 4.457 4.489 4.436 4.472 1,016,503 +0.03(+0.63%)
Dec 22, 2005 4.401 4.454 4.394 4.443 1,337,444 +0.00(+0.00%)
Dec 21, 2005 4.475 4.486 4.429 4.443 1,271,267 -0.02(-0.55%)
Dec 20, 2005 4.493 4.496 4.468 4.468 1,142,039 -0.01(-0.24%)
Dec 19, 2005 4.496 4.535 4.464 4.479 1,062,230 -0.04(-0.93%)
Dec 16, 2005 4.545 4.549 4.489 4.521 1,175,837 -0.03(-0.62%)
Dec 15, 2005 4.577 4.577 4.486 4.549 1,238,321 -0.03(-0.62%)
Dec 14, 2005 4.475 4.595 4.468 4.577 1,201,115 +0.09(+1.96%)
Dec 13, 2005 4.545 4.567 4.457 4.489 1,478,317 -0.13(-2.75%)
Dec 12, 2005 4.658 4.658 4.584 4.616 922,776 -0.04(-0.76%)
Dec 09, 2005 4.595 4.662 4.581 4.651 1,004,858 +0.06(+1.30%)
Dec 08, 2005 4.609 4.616 4.581 4.591 853,192 +0.00(+0.08%)
Dec 07, 2005 4.616 4.626 4.584 4.588 835,015 -0.02(-0.53%)
Dec 06, 2005 4.584 4.630 4.584 4.612 987,533 +0.01(+0.15%)
Dec 05, 2005 4.633 4.679 4.598 4.605 856,600 -0.04(-0.76%)
Dec 02, 2005 4.605 4.669 4.602 4.641 936,125 +0.02(+0.38%)
Dec 01, 2005 4.574 4.651 4.560 4.623 1,731,662 +0.08(+1.78%)
Nov 30, 2005 4.545 4.567 4.521 4.542 1,016,503 -0.01(-0.23%)
Nov 29, 2005 4.528 4.563 4.524 4.553 1,056,833 +0.02(+0.39%)
Nov 28, 2005 4.514 4.549 4.507 4.535 873,073 +0.02(+0.55%)
Nov 25, 2005 4.482 4.514 4.472 4.510 402,170 +0.03(+0.63%)
Nov 23, 2005 4.436 4.507 4.426 4.482 1,105,685 +0.04(+0.87%)
Nov 22, 2005 4.426 4.472 4.408 4.443 1,293,137 +0.02(+0.40%)
Nov 21, 2005 4.419 4.457 4.419 4.426 1,122,158 -0.02(-0.48%)
Nov 18, 2005 4.440 4.472 4.422 4.447 991,509 -0.01(-0.16%)
Nov 17, 2005 4.475 4.496 4.440 4.454 1,037,804 -0.03(-0.63%)
Nov 16, 2005 4.472 4.486 4.461 4.482 1,052,573 +0.00(+0.00%)
Nov 15, 2005 4.524 4.535 4.475 4.482 1,124,430 -0.05(-1.16%)
Nov 14, 2005 4.542 4.553 4.517 4.535 1,002,302 -0.01(-0.23%)
Nov 11, 2005 4.563 4.574 4.528 4.545 684,769 -0.02(-0.46%)
Nov 10, 2005 4.574 4.591 4.549 4.567 765,430 -0.05(-0.99%)
Nov 09, 2005 4.612 4.623 4.595 4.612 869,665 +0.01(+0.31%)
Nov 08, 2005 4.602 4.619 4.581 4.598 818,258 -0.00(-0.08%)
Nov 07, 2005 4.619 4.626 4.602 4.602 578,830 -0.03(-0.61%)
Nov 04, 2005 4.630 4.648 4.609 4.630 498,168 +0.00(+0.00%)
Nov 03, 2005 4.619 4.651 4.619 4.630 625,409 -0.05(-0.98%)
Nov 02, 2005 4.619 4.690 4.619 4.676 652,675 +0.02(+0.45%)
Nov 01, 2005 4.700 4.704 4.616 4.655 569,173 -0.02(-0.53%)
Oct 31, 2005 4.665 4.693 4.641 4.679 622,569 +0.06(+1.30%)
Oct 28, 2005 4.612 4.630 4.605 4.619 505,837 +0.01(+0.15%)
Oct 27, 2005 4.609 4.658 4.560 4.612 574,853 +0.02(+0.38%)
Oct 26, 2005 4.612 4.648 4.567 4.595 625,693 -0.01(-0.31%)
Oct 25, 2005 4.612 4.623 4.567 4.609 611,208 -0.01(-0.15%)
Oct 24, 2005 4.591 4.623 4.563 4.616 731,348 +0.04(+0.92%)
Oct 21, 2005 4.545 4.574 4.517 4.574 590,190 +0.04(+0.85%)
Oct 20, 2005 4.577 4.602 4.493 4.535 628,533 -0.04(-0.85%)
Oct 19, 2005 4.553 4.609 4.549 4.574 628,817 +0.01(+0.31%)
Oct 18, 2005 4.598 4.633 4.545 4.560 635,065 -0.04(-0.92%)
Oct 17, 2005 4.591 4.665 4.588 4.602 892,386 +0.01(+0.31%)
Oct 14, 2005 4.605 4.630 4.584 4.588 713,455 +0.00(+0.08%)
Oct 13, 2005 4.637 4.651 4.577 4.584 870,517 -0.08(-1.81%)
Oct 12, 2005 4.648 4.693 4.637 4.669 622,001 -0.04(-0.90%)
Oct 11, 2005 4.743 4.781 4.686 4.711 602,403 -0.03(-0.59%)
Oct 10, 2005 4.792 4.866 4.739 4.739 511,233 -0.05(-0.96%)
Oct 07, 2005 4.757 4.788 4.753 4.785 389,673 +0.02(+0.52%)
Oct 06, 2005 4.764 4.792 4.753 4.760 479,139 +0.00(+0.00%)
Oct 05, 2005 4.792 4.803 4.757 4.760 383,141 -0.04(-0.81%)
Oct 04, 2005 4.795 4.813 4.771 4.799 506,973 -0.01(-0.15%)
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.