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 (%)
Apr 30, 2003 5.428 5.428 5.403 5.421 841,796 -0.00(-0.06%)
Apr 29, 2003 5.371 5.428 5.371 5.424 859,978 +0.05(+0.85%)
Apr 28, 2003 5.357 5.385 5.354 5.378 656,845 +0.02(+0.46%)
Apr 25, 2003 5.361 5.378 5.354 5.354 634,969 +0.00(+0.00%)
Apr 24, 2003 5.364 5.364 5.343 5.354 957,141 -0.01(-0.20%)
Apr 23, 2003 5.357 5.364 5.333 5.364 1,439,832 +0.01(+0.13%)
Apr 22, 2003 5.375 5.375 5.350 5.357 1,002,314 -0.00(-0.07%)
Apr 21, 2003 5.371 5.378 5.350 5.361 933,845 -0.00(-0.07%)
Apr 17, 2003 5.368 5.382 5.343 5.364 974,188 +0.01(+0.13%)
Apr 16, 2003 5.364 5.364 5.329 5.357 786,680 +0.01(+0.20%)
Apr 15, 2003 5.347 5.364 5.333 5.347 927,027 +0.00(+0.00%)
Apr 14, 2003 5.343 5.347 5.319 5.347 872,195 +0.02(+0.46%)
Apr 11, 2003 5.319 5.333 5.304 5.322 946,346 -0.03(-0.53%)
Apr 10, 2003 5.333 5.364 5.322 5.350 1,534,722 +0.04(+0.66%)
Apr 09, 2003 5.329 5.329 5.297 5.315 914,242 +0.00(+0.00%)
Apr 08, 2003 5.301 5.319 5.283 5.315 629,855 +0.02(+0.33%)
Apr 07, 2003 5.290 5.301 5.283 5.297 712,245 -0.00(-0.07%)
Apr 04, 2003 5.290 5.315 5.280 5.301 668,777 +0.01(+0.27%)
Apr 03, 2003 5.294 5.297 5.269 5.287 518,203 -0.01(-0.13%)
Apr 02, 2003 5.304 5.304 5.280 5.294 677,300 -0.01(-0.13%)
Apr 01, 2003 5.308 5.308 5.283 5.301 701,449 +0.00(+0.00%)
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%)
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%)
Dec 02, 2002 5.174 5.174 5.107 5.171 664,800 +0.07(+1.31%)
Nov 29, 2002 5.178 5.188 5.104 5.104 106,538 -0.04(-0.82%)
Nov 27, 2002 5.121 5.192 5.104 5.146 281,545 +0.04(+0.76%)
Nov 26, 2002 5.069 5.153 5.051 5.107 550,591 +0.06(+1.26%)
Nov 25, 2002 4.981 5.086 4.949 5.044 978,449 +0.07(+1.42%)
Nov 22, 2002 4.984 5.062 4.900 4.974 1,236,414 -0.13(-2.55%)
Nov 21, 2002 5.139 5.150 5.104 5.104 765,940 -0.05(-1.02%)
Nov 20, 2002 5.139 5.157 5.114 5.157 519,907 +0.03(+0.55%)
Nov 19, 2002 5.160 5.199 5.114 5.128 584,967 -0.03(-0.61%)
Nov 18, 2002 5.241 5.259 5.128 5.160 425,301 -0.01(-0.27%)
Nov 15, 2002 5.069 5.238 5.069 5.174 890,093 +0.12(+2.44%)
Nov 14, 2002 5.280 5.294 5.051 5.051 1,435,570 -0.23(-4.33%)
Nov 13, 2002 5.280 5.294 5.280 5.280 1,031,292 -0.01(-0.27%)
Nov 12, 2002 5.294 5.297 5.280 5.294 570,478 +0.01(+0.27%)
Nov 11, 2002 5.280 5.294 5.280 5.280 471,042 +0.00(+0.00%)
Nov 08, 2002 5.280 5.294 5.280 5.280 376,436 -0.01(-0.27%)
Nov 07, 2002 5.294 5.297 5.280 5.294 520,760 +0.01(+0.13%)
Nov 06, 2002 5.283 5.290 5.280 5.287 565,648 +0.00(+0.07%)
Nov 05, 2002 5.283 5.290 5.280 5.283 489,793 -0.00(-0.07%)
Nov 04, 2002 5.280 5.290 5.280 5.287 562,523 +0.01(+0.13%)
Nov 01, 2002 5.280 5.287 5.280 5.280 520,760 -0.00(-0.07%)
Oct 31, 2002 5.280 5.283 5.280 5.283 889,525 +0.00(+0.07%)
Oct 30, 2002 5.280 5.283 5.280 5.280 1,329,032 +0.00(+0.00%)
Oct 29, 2002 5.280 5.283 5.280 5.280 1,224,482 +0.00(+0.00%)
Oct 28, 2002 5.280 5.283 5.280 5.280 3,004,954 +0.00(+0.00%)
Oct 25, 2002 5.280 5.283 5.280 5.280 4,943,386 -0.00(-0.07%)
Oct 24, 2002 5.280 5.290 5.280 5.283 602,865 +0.00(+0.07%)
Oct 23, 2002 5.280 5.283 5.280 5.280 666,220 +0.00(+0.00%)
Oct 22, 2002 5.280 5.283 5.280 5.280 670,482 -0.00(-0.07%)
Oct 21, 2002 5.283 5.294 5.280 5.283 840,375 +0.00(+0.07%)
Oct 18, 2002 5.280 5.287 5.280 5.280 787,532 -0.00(-0.07%)
Oct 17, 2002 5.301 5.301 5.280 5.283 691,790 +0.00(+0.00%)
Oct 16, 2002 5.280 5.297 5.280 5.283 514,509 +0.00(+0.07%)
Oct 15, 2002 5.280 5.294 5.280 5.280 1,020,780 +0.00(+0.00%)
Oct 14, 2002 5.297 5.308 5.280 5.280 1,143,229 -0.02(-0.33%)
Oct 11, 2002 5.301 5.308 5.280 5.297 492,065 +0.01(+0.13%)
Oct 10, 2002 5.280 5.315 5.280 5.290 923,049 +0.01(+0.20%)
Oct 09, 2002 5.333 5.333 5.280 5.280 645,197 -0.05(-0.92%)
Oct 08, 2002 5.304 5.329 5.280 5.329 834,693 +0.01(+0.26%)
Oct 07, 2002 5.340 5.340 5.297 5.315 657,413 -0.02(-0.33%)
Oct 04, 2002 5.343 5.347 5.319 5.333 513,089 -0.01(-0.13%)
Oct 03, 2002 5.336 5.343 5.301 5.340 891,514 +0.02(+0.46%)
Oct 02, 2002 5.311 5.343 5.301 5.315 713,665 -0.01(-0.13%)
Oct 01, 2002 5.347 5.347 5.294 5.322 556,841 -0.02(-0.46%)
Sep 30, 2002 5.343 5.347 5.280 5.347 795,203 +0.03(+0.60%)
Sep 27, 2002 5.322 5.347 5.308 5.315 631,844 -0.01(-0.13%)
Sep 26, 2002 5.357 5.361 5.297 5.322 735,257 +0.01(+0.20%)
Sep 25, 2002 5.290 5.315 5.280 5.311 981,006 +0.03(+0.53%)
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.