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 (%)
Sep 30, 2005 4.781 4.795 4.763 4.795 478,003 +0.01(+0.29%)
Sep 29, 2005 4.753 4.785 4.736 4.781 656,083 +0.02(+0.44%)
Sep 28, 2005 4.810 4.824 4.739 4.760 1,356,757 -0.06(-1.24%)
Sep 27, 2005 4.838 4.841 4.757 4.820 803,489 -0.02(-0.36%)
Sep 26, 2005 4.824 4.873 4.817 4.838 667,160 +0.01(+0.22%)
Sep 23, 2005 4.827 4.831 4.803 4.827 507,825 +0.00(+0.00%)
Sep 22, 2005 4.855 4.862 4.813 4.827 605,812 -0.03(-0.58%)
Sep 21, 2005 4.813 4.862 4.799 4.855 759,466 +0.03(+0.66%)
Sep 20, 2005 4.855 4.866 4.824 4.824 735,324 -0.04(-0.72%)
Sep 19, 2005 4.845 4.876 4.834 4.859 933,569 -0.02(-0.50%)
Sep 16, 2005 4.873 4.883 4.866 4.883 245,960 +0.01(+0.22%)
Sep 15, 2005 4.915 4.919 4.866 4.873 299,923 -0.05(-1.00%)
Sep 14, 2005 4.954 4.961 4.915 4.922 562,357 -0.03(-0.57%)
Sep 13, 2005 4.968 4.971 4.940 4.950 576,558 -0.04(-0.78%)
Sep 12, 2005 5.000 5.000 4.982 4.989 404,442 -0.01(-0.21%)
Sep 09, 2005 5.003 5.014 4.989 5.000 476,015 -0.00(-0.07%)
Sep 08, 2005 5.003 5.010 4.986 5.003 457,554 -0.00(-0.07%)
Sep 07, 2005 5.007 5.014 4.986 5.007 450,453 +0.00(+0.00%)
Sep 06, 2005 5.000 5.021 5.000 5.007 497,032 -0.02(-0.42%)
Sep 02, 2005 5.042 5.042 5.014 5.028 410,691 +0.01(+0.14%)
Sep 01, 2005 5.045 5.045 5.014 5.021 455,566 -0.01(-0.14%)
Aug 31, 2005 5.000 5.028 4.982 5.028 396,490 +0.05(+0.99%)
Aug 30, 2005 4.979 5.003 4.968 4.979 567,753 +0.00(+0.07%)
Aug 29, 2005 4.971 4.979 4.950 4.975 353,887 +0.00(+0.07%)
Aug 26, 2005 4.954 4.971 4.940 4.971 459,258 +0.02(+0.43%)
Aug 25, 2005 4.993 4.993 4.947 4.950 675,680 -0.04(-0.71%)
Aug 24, 2005 4.993 4.993 4.968 4.986 465,790 +0.01(+0.28%)
Aug 23, 2005 4.971 4.979 4.961 4.971 495,044 +0.00(+0.00%)
Aug 22, 2005 4.954 4.971 4.950 4.971 464,370 +0.01(+0.14%)
Aug 19, 2005 4.975 4.982 4.954 4.964 365,248 +0.00(+0.00%)
Aug 18, 2005 4.968 4.979 4.954 4.964 436,252 -0.01(-0.21%)
Aug 17, 2005 4.979 4.979 4.950 4.975 575,422 +0.00(+0.07%)
Aug 16, 2005 4.964 4.979 4.961 4.971 387,969 +0.00(+0.00%)
Aug 15, 2005 4.993 4.996 4.947 4.971 375,472 -0.01(-0.21%)
Aug 12, 2005 4.993 4.996 4.964 4.982 464,370 -0.01(-0.21%)
Aug 11, 2005 4.986 4.993 4.957 4.993 495,612 -0.01(-0.28%)
Aug 10, 2005 4.982 5.017 4.979 5.007 478,571 +0.03(+0.64%)
Aug 09, 2005 4.961 4.975 4.929 4.975 515,210 +0.02(+0.50%)
Aug 08, 2005 5.035 5.038 4.929 4.950 881,594 -0.10(-2.02%)
Aug 05, 2005 5.095 5.095 5.038 5.052 551,848 -0.05(-0.90%)
Aug 04, 2005 5.105 5.119 5.091 5.098 488,228 -0.02(-0.41%)
Aug 03, 2005 5.126 5.130 5.109 5.119 484,251 -0.01(-0.14%)
Aug 02, 2005 5.123 5.133 5.105 5.126 521,742 +0.00(+0.07%)
Aug 01, 2005 5.148 5.148 5.109 5.123 468,914 -0.02(-0.34%)
Jul 29, 2005 5.116 5.141 5.112 5.141 522,594 +0.02(+0.41%)
Jul 28, 2005 5.098 5.123 5.095 5.119 408,987 +0.01(+0.28%)
Jul 27, 2005 5.095 5.109 5.060 5.105 534,523 +0.03(+0.62%)
Jul 26, 2005 5.077 5.081 5.056 5.074 471,187 +0.02(+0.42%)
Jul 25, 2005 5.045 5.074 5.035 5.052 435,684 +0.01(+0.14%)
Jul 22, 2005 5.017 5.052 5.007 5.045 507,825 +0.01(+0.21%)
Jul 21, 2005 5.070 5.070 5.007 5.035 516,346 -0.02(-0.49%)
Jul 20, 2005 5.077 5.088 5.035 5.060 506,973 -0.02(-0.35%)
Jul 19, 2005 5.091 5.109 5.074 5.077 481,127 -0.02(-0.35%)
Jul 18, 2005 5.088 5.116 5.074 5.095 369,792 -0.01(-0.21%)
Jul 15, 2005 5.105 5.112 5.088 5.105 450,453 +0.00(+0.07%)
Jul 14, 2005 5.102 5.123 5.102 5.102 452,441 -0.01(-0.21%)
Jul 13, 2005 5.109 5.123 5.091 5.112 556,676 -0.02(-0.48%)
Jul 12, 2005 5.133 5.148 5.126 5.137 603,539 +0.00(+0.07%)
Jul 11, 2005 5.137 5.141 5.109 5.133 504,985 -0.00(-0.07%)
Jul 08, 2005 5.133 5.137 5.109 5.137 435,684 +0.00(+0.07%)
Jul 07, 2005 5.112 5.133 5.109 5.133 347,638 +0.00(+0.00%)
Jul 06, 2005 5.116 5.137 5.109 5.133 552,416 +0.02(+0.48%)
Jul 05, 2005 5.105 5.119 5.088 5.109 406,430 +0.00(+0.07%)
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.