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 (%)
Mar 31, 2003 5.276 5.308 5.262 5.301 858,558 +0.03(+0.60%)
Mar 28, 2003 5.245 5.276 5.245 5.269 671,334 +0.02(+0.47%)
Mar 27, 2003 5.223 5.252 5.209 5.245 14,631,288 +0.04(+0.68%)
Mar 26, 2003 5.125 5.213 5.121 5.209 923,333 +0.07(+1.37%)
Mar 25, 2003 5.167 5.192 5.118 5.139 937,822 -0.01(-0.14%)
Mar 24, 2003 5.132 5.164 5.076 5.146 912,253 +0.01(+0.27%)
Mar 21, 2003 5.157 5.181 5.033 5.132 1,284,712 -0.01(-0.21%)
Mar 20, 2003 5.223 5.223 5.143 5.143 830,432 -0.06(-1.15%)
Mar 19, 2003 5.209 5.227 5.132 5.202 1,101,466 -0.00(-0.07%)
Mar 18, 2003 5.269 5.269 5.195 5.206 808,840 -0.05(-1.00%)
Mar 17, 2003 5.290 5.297 5.245 5.259 822,477 -0.01(-0.27%)
Mar 14, 2003 5.280 5.290 5.266 5.273 484,963 -0.01(-0.13%)
Mar 13, 2003 5.280 5.290 5.266 5.280 659,402 +0.00(+0.00%)
Mar 12, 2003 5.311 5.315 5.273 5.280 954,585 -0.06(-1.12%)
Mar 11, 2003 5.336 5.340 5.301 5.340 667,925 +0.02(+0.33%)
Mar 10, 2003 5.308 5.329 5.290 5.322 750,315 +0.02(+0.40%)
Mar 07, 2003 5.326 5.311 5.280 5.301 715,654 -0.01(-0.13%)
Mar 06, 2003 5.326 5.329 5.290 5.308 852,876 -0.01(-0.13%)
Mar 05, 2003 5.329 5.340 5.297 5.315 1,244,369 -0.04(-0.66%)
Mar 04, 2003 5.336 5.375 5.333 5.350 977,881 +0.00(+0.00%)
Mar 03, 2003 5.368 5.368 5.333 5.350 682,698 +0.01(+0.13%)
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%)
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.