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, 2005 5.281 5.310 5.271 5.299 689,597 +0.03(+0.53%)
Feb 25, 2005 5.264 5.278 5.246 5.271 622,285 +0.01(+0.27%)
Feb 24, 2005 5.253 5.274 5.232 5.257 691,301 +0.04(+0.74%)
Feb 23, 2005 5.176 5.225 5.165 5.218 754,921 +0.06(+1.16%)
Feb 22, 2005 5.176 5.193 5.137 5.158 917,664 -0.02(-0.48%)
Feb 18, 2005 5.225 5.225 5.158 5.183 1,120,169 -0.05(-0.88%)
Feb 17, 2005 5.253 5.257 5.218 5.229 684,201 -0.02(-0.34%)
Feb 16, 2005 5.267 5.271 5.225 5.246 638,190 -0.01(-0.13%)
Feb 15, 2005 5.229 5.257 5.214 5.253 772,247 +0.01(+0.13%)
Feb 14, 2005 5.317 5.324 5.232 5.246 1,128,974 -0.08(-1.46%)
Feb 11, 2005 5.380 5.380 5.306 5.324 845,807 -0.06(-1.18%)
Feb 10, 2005 5.398 5.401 5.376 5.387 671,704 -0.00(-0.07%)
Feb 09, 2005 5.376 5.405 5.366 5.390 716,579 +0.00(+0.00%)
Feb 08, 2005 5.412 5.433 5.383 5.390 694,425 -0.02(-0.39%)
Feb 07, 2005 5.373 5.412 5.373 5.412 522,878 +0.04(+0.72%)
Feb 04, 2005 5.345 5.376 5.345 5.373 678,520 +0.04(+0.66%)
Feb 03, 2005 5.352 5.355 5.327 5.338 589,906 +0.00(+0.00%)
Feb 02, 2005 5.306 5.348 5.302 5.338 601,267 +0.02(+0.46%)
Feb 01, 2005 5.295 5.320 5.288 5.313 630,521 +0.02(+0.40%)
Jan 31, 2005 5.317 5.317 5.288 5.292 755,773 -0.00(-0.07%)
Jan 28, 2005 5.295 5.317 5.288 5.295 771,962 +0.00(+0.00%)
Jan 27, 2005 5.264 5.295 5.260 5.295 610,356 +0.04(+0.67%)
Jan 26, 2005 5.246 5.271 5.243 5.260 637,622 +0.00(+0.00%)
Jan 25, 2005 5.278 5.281 5.232 5.260 760,318 -0.01(-0.27%)
Jan 24, 2005 5.260 5.281 5.253 5.274 608,368 +0.01(+0.20%)
Jan 21, 2005 5.250 5.281 5.246 5.264 672,272 +0.00(+0.00%)
Jan 20, 2005 5.264 5.274 5.239 5.264 644,722 -0.00(-0.07%)
Jan 19, 2005 5.229 5.267 5.218 5.267 842,683 +0.03(+0.54%)
Jan 18, 2005 5.225 5.243 5.200 5.239 681,929 +0.03(+0.61%)
Jan 14, 2005 5.221 5.225 5.186 5.207 504,133 -0.01(-0.14%)
Jan 13, 2005 5.200 5.229 5.200 5.214 672,840 +0.02(+0.34%)
Jan 12, 2005 5.204 5.207 5.179 5.197 894,943 -0.03(-0.54%)
Jan 11, 2005 5.214 5.229 5.200 5.225 595,587 +0.00(+0.00%)
Jan 10, 2005 5.207 5.236 5.197 5.225 628,533 -0.00(-0.07%)
Jan 07, 2005 5.204 5.239 5.193 5.229 648,982 +0.02(+0.47%)
Jan 06, 2005 5.130 5.204 5.119 5.204 990,941 +0.08(+1.65%)
Jan 05, 2005 5.137 5.137 5.105 5.119 647,846 -0.01(-0.27%)
Jan 04, 2005 5.105 5.133 5.095 5.133 822,234 +0.04(+0.69%)
Jan 03, 2005 5.070 5.112 5.049 5.098 1,144,879 +0.03(+0.56%)
Dec 31, 2004 5.130 5.130 5.063 5.070 1,476,897 +0.01(+0.28%)
Dec 30, 2004 5.081 5.091 5.049 5.056 1,089,779 +0.00(+0.07%)
Dec 29, 2004 5.091 5.095 5.042 5.052 1,279,788 -0.02(-0.42%)
Dec 28, 2004 5.056 5.077 5.031 5.074 670,284 +0.00(+0.07%)
Dec 27, 2004 5.112 5.112 5.031 5.070 823,938 -0.04(-0.69%)
Dec 23, 2004 5.137 5.155 5.098 5.105 823,370 -0.03(-0.62%)
Dec 22, 2004 5.109 5.141 5.105 5.137 779,063 +0.01(+0.27%)
Dec 21, 2004 5.091 5.126 5.052 5.123 1,043,200 +0.07(+1.32%)
Dec 20, 2004 5.038 5.067 5.028 5.056 1,098,584 +0.02(+0.42%)
Dec 17, 2004 5.045 5.052 5.017 5.035 1,094,892 -0.02(-0.42%)
Dec 16, 2004 5.109 5.130 5.042 5.056 1,242,866 -0.06(-1.24%)
Dec 15, 2004 5.151 5.193 5.105 5.119 1,781,081 -0.04(-0.82%)
Dec 14, 2004 5.204 5.211 5.144 5.162 1,070,750 -0.05(-0.95%)
Dec 13, 2004 5.218 5.243 5.200 5.211 847,511 -0.05(-0.94%)
Dec 10, 2004 5.239 5.264 5.232 5.260 607,516 +0.02(+0.40%)
Dec 09, 2004 5.236 5.250 5.229 5.239 568,321 -0.01(-0.27%)
Dec 08, 2004 5.264 5.274 5.236 5.253 615,752 -0.01(-0.13%)
Dec 07, 2004 5.236 5.264 5.232 5.260 617,456 +0.01(+0.13%)
Dec 06, 2004 5.214 5.253 5.204 5.253 834,447 +0.04(+0.81%)
Dec 03, 2004 5.204 5.232 5.204 5.211 1,021,899 +0.01(+0.20%)
Dec 02, 2004 5.274 5.274 5.179 5.200 1,255,930 -0.06(-1.20%)
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.