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 (%)
Jan 30, 2004 5.575 5.604 5.561 5.593 715,654 +0.02(+0.44%)
Jan 29, 2004 5.604 5.611 5.551 5.568 606,559 +0.00(+0.00%)
Jan 28, 2004 5.551 5.590 5.547 5.568 653,436 +0.02(+0.44%)
Jan 27, 2004 5.558 5.561 5.526 5.544 1,090,670 -0.00(-0.06%)
Jan 26, 2004 5.572 5.600 5.540 5.547 1,041,520 -0.03(-0.51%)
Jan 23, 2004 5.625 5.646 5.565 5.575 869,922 -0.07(-1.19%)
Jan 22, 2004 5.660 5.674 5.632 5.642 724,461 -0.04(-0.74%)
Jan 21, 2004 5.653 5.685 5.642 5.685 743,496 +0.02(+0.44%)
Jan 20, 2004 5.632 5.660 5.614 5.660 781,850 +0.03(+0.50%)
Jan 16, 2004 5.611 5.632 5.604 5.632 619,912 +0.03(+0.50%)
Jan 15, 2004 5.614 5.625 5.593 5.604 781,850 -0.01(-0.25%)
Jan 14, 2004 5.628 5.646 5.607 5.618 700,029 -0.01(-0.19%)
Jan 13, 2004 5.611 5.646 5.611 5.628 705,426 -0.02(-0.37%)
Jan 12, 2004 5.649 5.663 5.625 5.649 731,280 +0.02(+0.31%)
Jan 09, 2004 5.628 5.632 5.614 5.632 640,935 +0.02(+0.31%)
Jan 08, 2004 5.604 5.625 5.582 5.614 592,070 +0.01(+0.19%)
Jan 07, 2004 5.628 5.632 5.586 5.604 921,060 -0.02(-0.44%)
Jan 06, 2004 5.639 5.649 5.607 5.628 1,097,772 +0.01(+0.19%)
Jan 05, 2004 5.597 5.621 5.582 5.618 607,127 +0.01(+0.13%)
Jan 02, 2004 5.618 5.656 5.597 5.611 631,560 -0.01(-0.13%)
Dec 31, 2003 5.632 5.632 5.586 5.618 736,962 +0.00(+0.06%)
Dec 30, 2003 5.614 5.614 5.575 5.614 640,651 +0.03(+0.57%)
Dec 29, 2003 5.604 5.604 5.572 5.582 612,525 -0.00(-0.06%)
Dec 26, 2003 5.554 5.586 5.554 5.586 221,315 +0.02(+0.38%)
Dec 24, 2003 5.575 5.579 5.554 5.565 363,367 +0.01(+0.13%)
Dec 23, 2003 5.558 5.579 5.547 5.558 715,370 +0.00(+0.00%)
Dec 22, 2003 5.565 5.575 5.544 5.558 586,956 +0.01(+0.13%)
Dec 19, 2003 5.561 5.568 5.540 5.551 484,110 +0.00(+0.06%)
Dec 18, 2003 5.491 5.533 5.491 5.547 666,504 +0.04(+0.70%)
Dec 17, 2003 5.558 5.561 5.523 5.509 755,997 -0.03(-0.57%)
Dec 16, 2003 5.523 5.561 5.523 5.540 590,933 +0.02(+0.32%)
Dec 15, 2003 5.558 5.558 5.502 5.523 552,863 +0.00(+0.06%)
Dec 12, 2003 5.530 5.533 5.494 5.519 648,038 +0.01(+0.13%)
Dec 11, 2003 5.512 5.523 5.480 5.512 748,894 -0.04(-0.70%)
Dec 10, 2003 5.537 5.544 5.498 5.551 525,305 +0.03(+0.51%)
Dec 09, 2003 5.526 5.554 5.502 5.523 832,136 -0.02(-0.32%)
Dec 08, 2003 5.540 5.547 5.526 5.540 699,460 +0.01(+0.13%)
Dec 05, 2003 5.519 5.533 5.512 5.533 515,930 +0.01(+0.26%)
Dec 04, 2003 5.498 5.540 5.498 5.519 744,064 +0.01(+0.26%)
Dec 03, 2003 5.502 5.512 5.484 5.505 685,539 +0.01(+0.19%)
Dec 02, 2003 5.491 5.509 5.480 5.494 709,972 +0.00(+0.06%)
Dec 01, 2003 5.502 5.509 5.480 5.491 728,723 +0.00(+0.00%)
Nov 28, 2003 5.473 5.505 5.459 5.491 296,319 +0.02(+0.45%)
Nov 26, 2003 5.449 5.463 5.442 5.466 609,968 +0.03(+0.52%)
Nov 25, 2003 5.417 5.452 5.396 5.438 627,014 +0.02(+0.45%)
Nov 24, 2003 5.473 5.473 5.403 5.414 704,290 -0.06(-1.03%)
Nov 21, 2003 5.385 5.477 5.385 5.470 694,062 +0.08(+1.57%)
Nov 20, 2003 5.421 5.421 5.371 5.385 929,868 -0.04(-0.65%)
Nov 19, 2003 5.428 5.456 5.410 5.421 699,176 -0.01(-0.19%)
Nov 18, 2003 5.438 5.466 5.428 5.431 908,276 -0.03(-0.58%)
Nov 17, 2003 5.470 5.487 5.421 5.463 633,264 -0.00(-0.06%)
Nov 14, 2003 5.449 5.466 5.438 5.466 681,846 +0.03(+0.58%)
Nov 13, 2003 5.442 5.463 5.403 5.435 669,061 -0.01(-0.26%)
Nov 12, 2003 5.403 5.449 5.368 5.449 884,127 +0.01(+0.13%)
Nov 11, 2003 5.403 5.449 5.403 5.442 549,454 +0.04(+0.72%)
Nov 10, 2003 5.456 5.487 5.403 5.403 915,947 -0.05(-0.90%)
Nov 07, 2003 5.502 5.502 5.452 5.452 701,449 -0.04(-0.71%)
Nov 06, 2003 5.494 5.498 5.463 5.491 678,153 +0.00(+0.06%)
Nov 05, 2003 5.442 5.494 5.463 5.487 700,881 +0.03(+0.58%)
Nov 04, 2003 5.442 5.487 5.442 5.456 660,300 -0.01(-0.19%)
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.