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 (%)
Jun 29, 2007 4.850 4.864 4.815 4.854 468,485 +0.03(+0.58%)
Jun 28, 2007 4.801 4.903 4.791 4.826 461,666 +0.04(+0.88%)
Jun 27, 2007 4.769 4.829 4.766 4.783 439,222 -0.00(-0.07%)
Jun 26, 2007 4.755 4.808 4.755 4.787 565,080 +0.01(+0.29%)
Jun 25, 2007 4.798 4.815 4.773 4.773 571,614 -0.03(-0.66%)
Jun 22, 2007 4.762 4.808 4.762 4.805 496,895 +0.02(+0.44%)
Jun 21, 2007 4.829 4.833 4.783 4.783 528,999 -0.04(-0.88%)
Jun 20, 2007 4.843 4.871 4.812 4.826 561,386 -0.00(-0.07%)
Jun 19, 2007 4.829 4.868 4.812 4.829 560,818 +0.00(+0.00%)
Jun 18, 2007 4.882 4.921 4.794 4.829 612,809 -0.06(-1.30%)
Jun 15, 2007 4.805 4.931 4.798 4.893 593,774 +0.07(+1.53%)
Jun 14, 2007 4.850 4.910 4.819 4.819 558,545 -0.04(-0.80%)
Jun 13, 2007 4.759 4.868 4.759 4.857 668,493 +0.05(+0.95%)
Jun 12, 2007 4.864 4.864 4.752 4.812 987,256 -0.04(-0.80%)
Jun 11, 2007 4.977 4.977 4.850 4.850 651,731 -0.06(-1.15%)
Jun 08, 2007 4.945 4.970 3.520 4.907 1,529,608 -0.07(-1.48%)
Jun 07, 2007 5.090 5.090 4.931 4.981 952,880 -0.12(-2.41%)
Jun 06, 2007 5.114 5.125 5.104 5.104 466,780 -0.02(-0.34%)
Jun 05, 2007 5.128 5.167 5.118 5.121 661,106 -0.01(-0.14%)
Jun 04, 2007 5.181 5.181 5.128 5.128 485,531 -0.05(-0.95%)
Jun 01, 2007 5.167 5.188 5.135 5.178 463,087 +0.01(+0.14%)
May 31, 2007 5.195 5.195 5.146 5.171 595,195 +0.00(+0.00%)
May 30, 2007 5.114 5.195 5.114 5.171 480,417 +0.04(+0.75%)
May 29, 2007 5.104 5.167 5.104 5.132 608,547 +0.03(+0.62%)
May 25, 2007 5.076 5.129 5.072 5.100 293,762 +0.02(+0.35%)
May 24, 2007 5.069 5.100 5.058 5.083 710,256 -0.02(-0.35%)
May 23, 2007 5.104 5.118 5.086 5.100 631,276 -0.00(-0.07%)
May 22, 2007 5.118 5.118 5.086 5.104 684,403 -0.01(-0.28%)
May 21, 2007 5.121 5.146 5.104 5.118 668,493 -0.02(-0.41%)
May 18, 2007 5.132 5.146 5.114 5.139 504,850 +0.00(+0.00%)
May 17, 2007 5.121 5.143 5.107 5.139 590,933 -0.01(-0.14%)
May 16, 2007 5.125 5.146 5.104 5.146 561,671 +0.02(+0.34%)
May 15, 2007 5.132 5.146 5.128 5.128 404,562 +0.00(+0.00%)
May 14, 2007 5.139 5.153 5.125 5.128 405,698 -0.01(-0.21%)
May 11, 2007 5.121 5.177 5.121 5.139 450,586 -0.04(-0.82%)
May 10, 2007 5.153 5.195 5.150 5.181 567,921 +0.02(+0.41%)
May 09, 2007 5.125 5.167 5.125 5.160 458,825 +0.04(+0.69%)
May 08, 2007 5.125 5.157 5.125 5.125 440,643 +0.00(+0.00%)
May 07, 2007 5.146 5.160 5.125 5.125 671,050 -0.02(-0.41%)
May 04, 2007 5.146 5.167 5.143 5.146 508,543 +0.00(+0.07%)
May 03, 2007 5.181 5.181 5.143 5.143 484,963 -0.02(-0.34%)
May 02, 2007 5.178 5.220 5.160 5.160 500,020 -0.01(-0.14%)
May 01, 2007 5.174 5.185 5.153 5.167 425,017 +0.02(+0.41%)
Apr 30, 2007 5.192 5.195 5.146 5.146 398,596 -0.04(-0.68%)
Apr 27, 2007 5.202 5.206 5.178 5.181 407,687 -0.04(-0.67%)
Apr 26, 2007 5.231 5.231 5.199 5.216 459,109 +0.01(+0.27%)
Apr 25, 2007 5.231 5.266 5.188 5.202 746,905 -0.07(-1.34%)
Apr 24, 2007 5.146 5.315 5.146 5.273 677,869 +0.10(+1.90%)
Apr 23, 2007 5.157 5.181 5.121 5.174 617,071 +0.00(+0.00%)
Apr 20, 2007 5.192 5.231 5.164 5.174 671,050 -0.03(-0.61%)
Apr 19, 2007 5.167 5.213 5.146 5.206 470,189 +0.05(+1.02%)
Apr 18, 2007 5.107 5.171 5.104 5.153 481,554 +0.02(+0.48%)
Apr 17, 2007 5.192 5.209 5.104 5.128 753,440 -0.06(-1.15%)
Apr 16, 2007 5.195 5.213 5.185 5.188 415,642 -0.02(-0.47%)
Apr 13, 2007 5.192 5.213 5.157 5.213 623,889 +0.02(+0.41%)
Apr 12, 2007 5.167 5.202 5.160 5.192 348,878 -0.01(-0.20%)
Apr 11, 2007 5.220 5.234 5.185 5.202 450,018 -0.06(-1.07%)
Apr 10, 2007 5.262 5.269 5.223 5.259 412,232 -0.00(-0.07%)
Apr 09, 2007 5.213 5.262 5.209 5.262 529,851 +0.05(+0.88%)
Apr 05, 2007 5.227 5.234 5.206 5.216 387,231 -0.00(-0.07%)
Apr 04, 2007 5.209 5.223 5.202 5.220 450,302 +0.01(+0.14%)
Apr 03, 2007 5.213 5.234 5.202 5.213 489,508 +0.03(+0.54%)
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.