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 (%)
Apr 29, 2005 4.875 4.893 4.840 4.893 571,046 +0.05(+1.09%)
Apr 28, 2005 4.805 4.843 4.780 4.840 776,736 +0.05(+0.95%)
Apr 27, 2005 4.766 4.805 4.748 4.794 501,441 +0.03(+0.59%)
Apr 26, 2005 4.745 4.783 4.720 4.766 644,628 +0.04(+0.74%)
Apr 25, 2005 4.734 4.752 4.713 4.731 617,071 -0.01(-0.22%)
Apr 22, 2005 4.791 4.791 4.734 4.741 370,754 -0.03(-0.59%)
Apr 21, 2005 4.769 4.787 4.738 4.769 531,272 +0.00(+0.00%)
Apr 20, 2005 4.794 4.805 4.766 4.769 572,182 -0.04(-0.88%)
Apr 19, 2005 4.748 4.822 4.741 4.812 763,383 +0.07(+1.56%)
Apr 18, 2005 4.741 4.776 4.710 4.738 624,457 +0.03(+0.67%)
Apr 15, 2005 4.685 4.720 4.678 4.706 551,443 +0.01(+0.30%)
Apr 14, 2005 4.741 4.752 4.671 4.692 575,023 -0.05(-1.04%)
Apr 13, 2005 4.798 4.798 4.717 4.741 790,941 -0.07(-1.54%)
Apr 12, 2005 4.766 4.815 4.738 4.815 613,945 +0.03(+0.59%)
Apr 11, 2005 4.819 4.840 4.766 4.787 482,974 -0.03(-0.66%)
Apr 08, 2005 4.812 4.822 4.787 4.819 503,998 +0.04(+0.88%)
Apr 07, 2005 4.791 4.822 4.762 4.776 482,406 -0.02(-0.44%)
Apr 06, 2005 4.748 4.798 4.734 4.798 598,036 +0.06(+1.19%)
Apr 05, 2005 4.787 4.801 4.734 4.741 513,089 -0.05(-0.96%)
Apr 04, 2005 4.801 4.815 4.769 4.787 578,433 -0.02(-0.37%)
Apr 01, 2005 4.843 4.886 4.787 4.805 713,950 +0.01(+0.15%)
Mar 31, 2005 4.752 4.801 4.727 4.798 565,364 +0.05(+1.04%)
Mar 30, 2005 4.618 4.748 4.618 4.748 1,032,713 +0.13(+2.82%)
Mar 29, 2005 4.629 4.646 4.593 4.618 902,878 +0.01(+0.31%)
Mar 28, 2005 4.674 4.685 4.569 4.604 1,226,471 -0.08(-1.73%)
Mar 24, 2005 4.657 4.717 4.657 4.685 922,765 +0.02(+0.45%)
Mar 23, 2005 4.611 4.678 4.541 4.664 1,739,560 +0.02(+0.38%)
Mar 22, 2005 4.646 4.752 4.629 4.646 1,779,903 -0.07(-1.49%)
Mar 21, 2005 4.780 4.783 4.710 4.717 1,165,105 -0.07(-1.47%)
Mar 18, 2005 4.847 4.854 4.787 4.787 859,978 -0.06(-1.23%)
Mar 17, 2005 4.805 4.850 4.794 4.847 1,347,499 +0.07(+1.40%)
Mar 16, 2005 4.868 4.868 4.776 4.780 1,750,072 -0.09(-1.81%)
Mar 15, 2005 4.910 4.917 4.857 4.868 1,721,094 -0.06(-1.14%)
Mar 14, 2005 4.991 4.995 4.893 4.924 1,493,243 -0.09(-1.76%)
Mar 11, 2005 5.086 5.086 4.998 5.012 1,108,000 -0.09(-1.79%)
Mar 10, 2005 5.104 5.118 5.062 5.104 1,008,564 -0.02(-0.34%)
Mar 09, 2005 5.121 5.153 5.111 5.121 1,461,424 -0.09(-1.69%)
Mar 08, 2005 5.174 5.216 5.167 5.209 694,915 +0.02(+0.48%)
Mar 07, 2005 5.157 5.202 5.150 5.185 998,336 +0.01(+0.27%)
Mar 04, 2005 5.188 5.192 5.153 5.171 1,503,471 -0.04(-0.74%)
Mar 03, 2005 5.273 5.273 5.206 5.209 682,698 -0.05(-0.94%)
Mar 02, 2005 5.301 5.304 5.252 5.259 736,678 -0.04(-0.80%)
Mar 01, 2005 5.304 5.319 5.297 5.301 708,267 +0.00(+0.07%)
Feb 28, 2005 5.280 5.308 5.269 5.297 689,801 +0.03(+0.53%)
Feb 25, 2005 5.262 5.276 5.245 5.269 622,468 +0.01(+0.27%)
Feb 24, 2005 5.252 5.273 5.231 5.255 691,505 +0.04(+0.74%)
Feb 23, 2005 5.174 5.223 5.164 5.216 755,144 +0.06(+1.16%)
Feb 22, 2005 5.174 5.192 5.135 5.157 917,935 -0.02(-0.48%)
Feb 18, 2005 5.223 5.223 5.157 5.181 1,120,501 -0.05(-0.88%)
Feb 17, 2005 5.252 5.255 5.216 5.227 684,403 -0.02(-0.34%)
Feb 16, 2005 5.266 5.269 5.223 5.245 638,378 -0.01(-0.13%)
Feb 15, 2005 5.227 5.255 5.213 5.252 772,475 +0.01(+0.13%)
Feb 14, 2005 5.315 5.322 5.231 5.245 1,129,308 -0.08(-1.46%)
Feb 11, 2005 5.378 5.378 5.304 5.322 846,057 -0.06(-1.18%)
Feb 10, 2005 5.396 5.399 5.375 5.385 671,902 -0.00(-0.07%)
Feb 09, 2005 5.375 5.403 5.364 5.389 716,791 +0.00(+0.00%)
Feb 08, 2005 5.410 5.431 5.382 5.389 694,631 -0.02(-0.39%)
Feb 07, 2005 5.371 5.410 5.371 5.410 523,033 +0.04(+0.72%)
Feb 04, 2005 5.343 5.375 5.343 5.371 678,721 +0.04(+0.66%)
Feb 03, 2005 5.350 5.354 5.326 5.336 590,081 +0.00(+0.00%)
Feb 02, 2005 5.304 5.347 5.301 5.336 601,445 +0.02(+0.46%)
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.