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 (%)
Nov 30, 2004 5.295 5.306 5.246 5.260 1,314,438 -0.04(-0.80%)
Nov 29, 2004 5.359 5.359 5.302 5.302 588,486 -0.06(-1.12%)
Nov 26, 2004 5.366 5.369 5.352 5.362 226,646 +0.00(+0.07%)
Nov 24, 2004 5.359 5.366 5.334 5.359 721,407 +0.01(+0.26%)
Nov 23, 2004 5.338 5.348 5.317 5.345 628,249 +0.01(+0.13%)
Nov 22, 2004 5.373 5.376 5.331 5.338 756,909 -0.04(-0.66%)
Nov 19, 2004 5.383 5.383 5.334 5.373 869,949 -0.00(-0.07%)
Nov 18, 2004 5.366 5.383 5.345 5.376 578,830 +0.02(+0.46%)
Nov 17, 2004 5.359 5.366 5.317 5.352 901,475 +0.01(+0.26%)
Nov 16, 2004 5.306 5.341 5.299 5.338 641,030 +0.02(+0.33%)
Nov 15, 2004 5.310 5.320 5.299 5.320 558,948 +0.03(+0.53%)
Nov 12, 2004 5.310 5.310 5.285 5.292 703,514 -0.01(-0.20%)
Nov 11, 2004 5.338 5.359 5.299 5.302 739,868 -0.02(-0.40%)
Nov 10, 2004 5.250 5.331 5.218 5.324 1,061,378 +0.07(+1.27%)
Nov 09, 2004 5.183 5.257 5.158 5.257 1,126,134 +0.07(+1.43%)
Nov 08, 2004 5.302 5.302 5.116 5.183 2,431,200 -0.12(-2.32%)
Nov 05, 2004 5.471 5.471 5.302 5.306 2,228,127 -0.20(-3.64%)
Nov 04, 2004 5.464 5.507 5.454 5.507 596,155 +0.04(+0.64%)
Nov 03, 2004 5.443 5.475 5.429 5.471 564,061 +0.04(+0.71%)
Nov 02, 2004 5.436 5.436 5.405 5.433 562,073 +0.04(+0.65%)
Nov 01, 2004 5.454 5.454 5.387 5.398 595,019 +0.00(+0.00%)
Oct 29, 2004 5.405 5.405 5.362 5.398 610,640 +0.01(+0.13%)
Oct 28, 2004 5.369 5.390 5.345 5.390 551,280 +0.02(+0.39%)
Oct 27, 2004 5.348 5.369 5.338 5.369 652,107 +0.04(+0.79%)
Oct 26, 2004 5.302 5.331 5.302 5.327 575,137 +0.02(+0.46%)
Oct 25, 2004 5.313 5.331 5.299 5.302 582,238 -0.01(-0.20%)
Oct 22, 2004 5.320 5.334 5.299 5.313 672,556 -0.01(-0.26%)
Oct 21, 2004 5.334 5.352 5.313 5.327 732,768 -0.02(-0.46%)
Oct 20, 2004 5.359 5.366 5.334 5.352 688,177 -0.00(-0.07%)
Oct 19, 2004 5.366 5.369 5.352 5.355 629,953 +0.01(+0.20%)
Oct 18, 2004 5.355 5.362 5.334 5.345 652,391 +0.01(+0.20%)
Oct 15, 2004 5.338 5.352 5.320 5.334 569,741 +0.01(+0.20%)
Oct 14, 2004 5.324 5.345 5.317 5.324 728,508 -0.01(-0.20%)
Oct 13, 2004 5.341 5.341 5.317 5.334 670,568 -0.03(-0.59%)
Oct 12, 2004 5.348 5.366 5.338 5.366 563,777 +0.02(+0.33%)
Oct 11, 2004 5.345 5.352 5.334 5.348 429,152 +0.02(+0.40%)
Oct 08, 2004 5.331 5.352 5.320 5.327 599,563 +0.00(+0.07%)
Oct 07, 2004 5.327 5.341 5.317 5.324 750,661 -0.00(-0.07%)
Oct 06, 2004 5.320 5.348 5.320 5.327 526,570 +0.00(+0.00%)
Oct 05, 2004 5.313 5.341 5.299 5.327 711,466 +0.01(+0.27%)
Oct 04, 2004 5.327 5.327 5.288 5.313 630,237 +0.01(+0.20%)
Oct 01, 2004 5.310 5.317 5.285 5.302 577,694 +0.02(+0.40%)
Sep 30, 2004 5.313 5.316 5.281 5.281 717,715 -0.02(-0.46%)
Sep 29, 2004 5.334 5.345 5.306 5.306 584,510 -0.04(-0.79%)
Sep 28, 2004 5.331 5.355 5.320 5.348 672,556 +0.02(+0.40%)
Sep 27, 2004 5.306 5.327 5.295 5.327 527,706 +0.02(+0.46%)
Sep 24, 2004 5.317 5.331 5.299 5.302 659,207 -0.02(-0.33%)
Sep 23, 2004 5.306 5.334 5.306 5.320 630,521 +0.01(+0.13%)
Sep 22, 2004 5.341 5.341 5.299 5.313 719,419 -0.01(-0.26%)
Sep 21, 2004 5.348 5.348 5.292 5.327 819,962 -0.01(-0.13%)
Sep 20, 2004 5.348 5.348 5.327 5.334 610,924 -0.00(-0.07%)
Sep 17, 2004 5.317 5.341 5.313 5.338 551,280 +0.01(+0.20%)
Sep 16, 2004 5.313 5.331 5.306 5.327 479,139 +0.02(+0.46%)
Sep 15, 2004 5.299 5.310 5.281 5.302 530,263 +0.01(+0.13%)
Sep 14, 2004 5.306 5.310 5.274 5.295 685,621 +0.01(+0.20%)
Sep 13, 2004 5.313 5.334 5.285 5.285 950,326 -0.04(-0.73%)
Sep 10, 2004 5.310 5.331 5.299 5.324 511,233 +0.02(+0.40%)
Sep 09, 2004 5.317 5.334 5.288 5.302 775,655 -0.01(-0.20%)
Sep 08, 2004 5.313 5.330 5.306 5.313 710,614 +0.00(+0.00%)
Sep 07, 2004 5.302 5.317 5.295 5.313 455,850 +0.02(+0.33%)
Sep 03, 2004 5.267 5.302 5.257 5.295 750,377 +0.03(+0.60%)
Sep 02, 2004 5.313 5.331 5.253 5.264 923,344 -0.04(-0.73%)
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.