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 (%)
Feb 28, 2003 5.368 5.368 5.322 5.343 653,152 +0.01(+0.26%)
Feb 27, 2003 5.333 5.354 5.308 5.329 771,054 -0.01(-0.26%)
Feb 26, 2003 5.319 5.343 5.294 5.343 554,000 +0.03(+0.53%)
Feb 25, 2003 5.287 5.315 5.252 5.315 1,128,171 +0.02(+0.47%)
Feb 24, 2003 5.340 5.347 5.245 5.290 1,363,976 -0.05(-0.92%)
Feb 21, 2003 5.336 5.350 5.315 5.340 917,651 +0.00(+0.07%)
Feb 20, 2003 5.364 5.375 5.315 5.336 992,654 -0.01(-0.26%)
Feb 19, 2003 5.343 5.378 5.333 5.350 933,561 +0.01(+0.13%)
Feb 18, 2003 5.385 5.389 5.340 5.343 717,643 -0.02(-0.46%)
Feb 14, 2003 5.319 5.392 5.319 5.368 949,755 +0.04(+0.66%)
Feb 13, 2003 5.333 5.343 5.308 5.333 936,970 +0.00(+0.07%)
Feb 12, 2003 5.375 5.375 5.304 5.329 981,574 -0.06(-1.11%)
Feb 11, 2003 5.399 5.410 5.371 5.389 863,956 -0.01(-0.20%)
Feb 10, 2003 5.385 5.410 5.375 5.399 929,299 +0.02(+0.46%)
Feb 07, 2003 5.375 5.392 5.350 5.375 847,194 +0.00(+0.00%)
Feb 06, 2003 5.414 5.428 5.368 5.375 734,121 -0.01(-0.20%)
Feb 05, 2003 5.375 5.421 5.354 5.385 777,304 +0.01(+0.20%)
Feb 04, 2003 5.340 5.382 5.340 5.375 978,165 +0.02(+0.46%)
Feb 03, 2003 5.361 5.385 5.336 5.350 1,091,806 +0.02(+0.33%)
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%)
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.