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, 2007 5.257 5.334 5.229 5.299 661,195 +0.07(+1.35%)
Feb 27, 2007 5.246 5.274 5.186 5.229 487,660 -0.06(-1.13%)
Feb 26, 2007 5.264 5.299 5.264 5.288 477,435 +0.02(+0.47%)
Feb 23, 2007 5.236 5.264 5.211 5.264 608,936 +0.02(+0.34%)
Feb 22, 2007 5.176 5.246 5.176 5.246 639,042 +0.06(+1.09%)
Feb 21, 2007 5.176 5.204 5.144 5.190 629,669 +0.00(+0.00%)
Feb 20, 2007 5.169 5.214 5.126 5.190 605,527 +0.02(+0.48%)
Feb 16, 2007 5.155 5.169 5.141 5.165 624,557 +0.03(+0.55%)
Feb 15, 2007 5.123 5.158 5.105 5.137 600,699 -0.01(-0.14%)
Feb 14, 2007 5.123 5.151 5.112 5.144 583,090 -0.00(-0.07%)
Feb 13, 2007 5.123 5.169 5.109 5.148 406,459 -0.06(-1.15%)
Feb 12, 2007 5.214 5.214 5.172 5.207 452,740 -0.01(-0.27%)
Feb 09, 2007 5.172 5.229 5.172 5.221 414,099 +0.04(+0.75%)
Feb 08, 2007 5.141 5.193 5.141 5.183 483,683 +0.04(+0.82%)
Feb 07, 2007 5.116 5.182 5.116 5.141 572,865 -0.00(-0.07%)
Feb 06, 2007 5.137 5.155 5.035 5.144 729,928 +0.00(+0.07%)
Feb 05, 2007 5.091 5.162 5.091 5.141 446,193 +0.05(+0.90%)
Feb 02, 2007 5.172 5.204 5.067 5.095 856,316 -0.08(-1.50%)
Feb 01, 2007 5.151 5.239 5.151 5.172 629,101 +0.02(+0.34%)
Jan 31, 2007 5.151 5.165 5.123 5.155 378,597 +0.03(+0.62%)
Jan 30, 2007 5.109 5.155 5.070 5.123 464,370 +0.02(+0.48%)
Jan 29, 2007 5.077 5.123 5.077 5.098 549,860 +0.01(+0.21%)
Jan 26, 2007 5.119 5.119 5.084 5.088 636,202 -0.02(-0.48%)
Jan 25, 2007 5.169 5.176 5.105 5.112 618,024 -0.06(-1.09%)
Jan 24, 2007 5.137 5.204 5.105 5.169 645,006 +0.03(+0.62%)
Jan 23, 2007 5.105 5.172 5.088 5.137 451,021 +0.02(+0.41%)
Jan 22, 2007 5.155 5.172 5.105 5.116 648,414 -0.01(-0.27%)
Jan 19, 2007 5.102 5.148 5.102 5.130 556,392 +0.03(+0.55%)
Jan 18, 2007 5.035 5.119 5.021 5.102 930,445 +0.08(+1.61%)
Jan 17, 2007 5.067 5.080 4.993 5.021 1,163,908 -0.05(-0.97%)
Jan 16, 2007 5.074 5.148 5.070 5.070 1,250,818 -0.05(-1.03%)
Jan 12, 2007 5.186 5.193 5.119 5.123 975,036 -0.05(-1.02%)
Jan 11, 2007 5.211 5.246 5.176 5.176 815,133 -0.04(-0.68%)
Jan 10, 2007 5.229 5.243 5.197 5.211 639,042 -0.07(-1.33%)
Jan 09, 2007 5.281 5.281 5.260 5.281 471,471 +0.00(+0.00%)
Jan 08, 2007 5.246 5.281 5.229 5.281 522,310 +0.04(+0.74%)
Jan 05, 2007 5.264 5.281 5.158 5.243 1,028,431 -0.04(-0.73%)
Jan 04, 2007 5.310 5.331 5.271 5.281 826,210 -0.04(-0.79%)
Jan 03, 2007 5.295 5.345 5.264 5.324 833,311 +0.00(+0.00%)
Dec 29, 2006 5.334 5.334 5.288 5.324 423,471 +0.04(+0.80%)
Dec 28, 2006 5.292 5.302 5.281 5.281 435,400 -0.01(-0.13%)
Dec 27, 2006 5.288 5.292 5.264 5.288 419,211 +0.01(+0.13%)
Dec 26, 2006 5.295 5.299 5.278 5.281 408,134 -0.03(-0.53%)
Dec 22, 2006 5.306 5.324 5.285 5.310 518,050 +0.00(+0.07%)
Dec 21, 2006 5.310 5.387 5.295 5.306 655,231 +0.01(+0.20%)
Dec 20, 2006 5.317 5.345 5.295 5.295 557,528 -0.00(-0.07%)
Dec 19, 2006 5.299 5.317 5.295 5.299 570,025 +0.00(+0.00%)
Dec 18, 2006 5.292 5.302 5.264 5.299 435,116 +0.00(+0.07%)
Dec 15, 2006 5.281 5.317 5.281 5.295 529,410 +0.02(+0.47%)
Dec 14, 2006 5.267 5.285 5.250 5.271 478,855 +0.02(+0.34%)
Dec 13, 2006 5.281 5.281 5.243 5.253 550,712 -0.05(-0.86%)
Dec 12, 2006 5.317 5.324 5.299 5.299 514,357 -0.01(-0.27%)
Dec 11, 2006 5.317 5.320 5.288 5.313 514,357 +0.01(+0.27%)
Dec 08, 2006 5.306 5.317 5.292 5.299 431,708 -0.01(-0.13%)
Dec 07, 2006 5.299 5.317 5.299 5.306 449,601 +0.01(+0.13%)
Dec 06, 2006 5.288 5.313 5.278 5.299 682,781 +0.02(+0.40%)
Dec 05, 2006 5.253 5.292 5.246 5.278 884,718 +0.02(+0.40%)
Dec 04, 2006 5.250 5.274 5.243 5.257 486,240 +0.01(+0.20%)
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.