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 (%)
Jul 31, 2003 5.162 5.176 5.116 5.158 824,790 +0.02(+0.34%)
Jul 30, 2003 5.158 5.165 5.035 5.141 1,368,970 -0.02(-0.41%)
Jul 29, 2003 5.200 5.211 5.116 5.162 1,270,983 -0.05(-0.95%)
Jul 28, 2003 5.278 5.278 5.197 5.211 1,019,911 -0.05(-1.00%)
Jul 25, 2003 5.274 5.302 5.264 5.264 651,255 -0.04(-0.66%)
Jul 24, 2003 5.299 5.299 5.267 5.299 770,826 +0.00(+0.07%)
Jul 23, 2003 5.264 5.299 5.264 5.295 761,738 +0.01(+0.27%)
Jul 22, 2003 5.295 5.317 5.246 5.281 1,001,166 -0.02(-0.40%)
Jul 21, 2003 5.387 5.405 5.295 5.302 980,716 -0.08(-1.44%)
Jul 18, 2003 5.271 5.380 5.271 5.380 1,126,134 +0.12(+2.21%)
Jul 17, 2003 5.299 5.310 5.236 5.264 1,246,274 -0.05(-0.86%)
Jul 16, 2003 5.338 5.338 5.193 5.310 2,715,219 -0.10(-1.82%)
Jul 15, 2003 5.563 5.570 5.320 5.408 2,113,099 -0.14(-2.60%)
Jul 14, 2003 5.609 5.609 5.517 5.552 1,188,902 -0.02(-0.38%)
Jul 11, 2003 5.588 5.595 5.549 5.574 771,110 -0.04(-0.69%)
Jul 10, 2003 5.640 5.640 5.605 5.612 694,141 -0.00(-0.06%)
Jul 09, 2003 5.658 5.662 5.584 5.616 1,120,169 -0.04(-0.62%)
Jul 08, 2003 5.651 5.662 5.616 5.651 1,157,376 +0.00(+0.00%)
Jul 07, 2003 5.658 5.672 5.619 5.651 1,340,568 +0.04(+0.69%)
Jul 03, 2003 5.612 5.630 5.591 5.612 426,880 +0.01(+0.13%)
Jul 02, 2003 5.605 5.637 5.591 5.605 1,019,627 +0.00(+0.00%)
Jul 01, 2003 5.595 5.612 5.577 5.605 875,345 +0.02(+0.44%)
Jun 30, 2003 5.570 5.591 5.549 5.581 899,203 +0.02(+0.38%)
Jun 27, 2003 5.538 5.567 5.538 5.559 800,080 +0.02(+0.38%)
Jun 26, 2003 5.496 5.552 5.493 5.538 806,897 +0.05(+0.83%)
Jun 25, 2003 5.482 5.510 5.482 5.493 953,450 -0.01(-0.19%)
Jun 24, 2003 5.503 5.524 5.457 5.503 1,586,528 -0.02(-0.38%)
Jun 23, 2003 5.538 5.545 5.500 5.524 846,659 -0.00(-0.06%)
Jun 20, 2003 5.528 5.535 5.507 5.528 844,955 +0.00(+0.06%)
Jun 19, 2003 5.528 5.559 5.507 5.524 1,073,590 -0.01(-0.19%)
Jun 18, 2003 5.531 5.545 5.507 5.535 1,142,323 -0.01(-0.19%)
Jun 17, 2003 5.598 5.609 5.535 5.545 1,288,593 -0.04(-0.76%)
Jun 16, 2003 5.619 5.619 5.563 5.588 1,250,250 +0.01(+0.13%)
Jun 13, 2003 5.549 5.595 5.538 5.581 913,688 +0.03(+0.57%)
Jun 12, 2003 5.535 5.556 5.524 5.549 1,026,443 +0.01(+0.19%)
Jun 11, 2003 5.577 5.577 5.510 5.538 1,406,744 -0.07(-1.26%)
Jun 10, 2003 5.570 5.609 5.563 5.609 1,168,169 +0.05(+0.82%)
Jun 09, 2003 5.563 5.581 5.545 5.563 988,385 +0.01(+0.13%)
Jun 06, 2003 5.542 5.570 5.517 5.556 1,025,591 +0.00(+0.06%)
Jun 05, 2003 5.574 5.574 5.535 5.552 1,067,626 -0.02(-0.38%)
Jun 04, 2003 5.563 5.574 5.531 5.574 1,113,069 +0.02(+0.32%)
Jun 03, 2003 5.574 5.581 5.545 5.556 1,032,692 -0.02(-0.32%)
Jun 02, 2003 5.563 5.574 5.545 5.574 1,116,193 +0.01(+0.19%)
May 30, 2003 5.545 5.563 5.535 5.563 1,025,023 +0.04(+0.64%)
May 29, 2003 5.538 5.549 5.510 5.528 948,338 -0.01(-0.25%)
May 28, 2003 5.535 5.570 5.521 5.542 1,028,431 +0.01(+0.25%)
May 27, 2003 5.528 5.542 5.493 5.528 2,052,887 -0.02(-0.38%)
May 23, 2003 5.574 5.574 5.510 5.549 1,561,819 -0.01(-0.25%)
May 22, 2003 5.510 5.567 5.479 5.563 1,365,562 +0.05(+0.96%)
May 21, 2003 5.517 5.542 5.493 5.510 1,622,315 -0.02(-0.32%)
May 20, 2003 5.521 5.528 5.496 5.528 982,704 +0.04(+0.64%)
May 19, 2003 5.479 5.500 5.450 5.493 1,255,362 +0.05(+0.84%)
May 16, 2003 5.419 5.482 5.415 5.447 992,361 +0.00(+0.06%)
May 15, 2003 5.436 5.450 5.419 5.443 1,044,620 +0.01(+0.26%)
May 14, 2003 5.440 5.450 5.415 5.429 783,607 -0.01(-0.13%)
May 13, 2003 5.454 5.457 5.401 5.436 1,312,734 -0.04(-0.77%)
May 12, 2003 5.549 5.552 5.461 5.479 1,107,957 -0.04(-0.70%)
May 09, 2003 5.514 5.535 5.482 5.517 861,712 +0.02(+0.38%)
May 08, 2003 5.447 5.531 5.440 5.496 1,032,692 +0.06(+1.10%)
May 07, 2003 5.443 5.454 5.426 5.436 969,924 +0.00(+0.00%)
May 06, 2003 5.436 5.450 5.422 5.436 1,100,004 +0.00(+0.06%)
May 05, 2003 5.440 5.464 5.415 5.433 1,049,449 -0.00(-0.06%)
May 02, 2003 5.426 5.447 5.415 5.436 816,837 +0.01(+0.26%)
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.