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 (%)
Jun 30, 2004 4.893 4.945 4.868 4.945 580,421 +0.07(+1.44%)
Jun 29, 2004 4.857 4.886 4.843 4.875 656,277 +0.00(+0.00%)
Jun 28, 2004 4.871 4.882 4.847 4.875 553,432 +0.02(+0.36%)
Jun 25, 2004 4.780 4.857 4.769 4.857 665,652 +0.07(+1.47%)
Jun 24, 2004 4.815 4.819 4.783 4.787 758,270 -0.00(-0.07%)
Jun 23, 2004 4.826 4.840 4.773 4.791 757,133 -0.05(-1.02%)
Jun 22, 2004 4.861 4.864 4.826 4.840 617,639 -0.02(-0.43%)
Jun 21, 2004 4.871 4.886 4.843 4.861 430,131 -0.01(-0.22%)
Jun 18, 2004 4.868 4.875 4.822 4.871 743,212 +0.03(+0.58%)
Jun 17, 2004 4.791 4.847 4.783 4.843 960,267 +0.03(+0.66%)
Jun 16, 2004 4.794 4.833 4.787 4.812 645,765 +0.02(+0.37%)
Jun 15, 2004 4.787 4.857 4.780 4.794 743,780 +0.03(+0.59%)
Jun 14, 2004 4.843 4.857 4.724 4.766 963,108 -0.13(-2.66%)
Jun 10, 2004 4.893 4.917 4.886 4.896 680,141 -0.01(-0.14%)
Jun 09, 2004 4.917 4.945 4.896 4.903 661,959 -0.05(-1.00%)
Jun 08, 2004 4.977 4.977 4.921 4.952 755,713 -0.02(-0.49%)
Jun 07, 2004 4.963 4.977 4.942 4.977 774,179 +0.00(+0.00%)
Jun 04, 2004 4.974 4.981 4.938 4.977 589,513 +0.03(+0.57%)
Jun 03, 2004 5.026 5.026 4.942 4.949 819,352 -0.06(-1.26%)
Jun 02, 2004 5.016 5.023 4.995 5.012 785,543 +0.00(+0.00%)
Jun 01, 2004 5.033 5.033 4.988 5.012 982,995 +0.04(+0.71%)
May 28, 2004 4.981 4.991 4.942 4.977 774,748 +0.03(+0.57%)
May 27, 2004 4.917 4.949 4.914 4.949 734,973 +0.03(+0.64%)
May 26, 2004 4.879 4.924 4.879 4.917 946,346 +0.04(+0.79%)
May 25, 2004 4.875 4.893 4.843 4.879 852,023 +0.03(+0.58%)
May 24, 2004 4.822 4.864 4.822 4.850 823,329 +0.04(+0.80%)
May 21, 2004 4.819 4.843 4.805 4.812 634,969 +0.01(+0.22%)
May 20, 2004 4.805 4.833 4.780 4.801 636,390 -0.01(-0.29%)
May 19, 2004 4.836 4.857 4.805 4.815 957,710 -0.00(-0.07%)
May 18, 2004 4.769 4.822 4.745 4.819 1,084,135 +0.05(+1.03%)
May 17, 2004 4.769 4.805 4.745 4.769 663,663 +0.00(+0.00%)
May 14, 2004 4.710 4.783 4.710 4.769 836,114 +0.06(+1.27%)
May 13, 2004 4.717 4.748 4.681 4.710 967,937 -0.01(-0.22%)
May 12, 2004 4.717 4.720 4.639 4.720 1,102,602 +0.02(+0.45%)
May 11, 2004 4.505 4.699 4.505 4.699 1,859,167 +0.22(+4.87%)
May 10, 2004 4.629 4.664 4.354 4.481 3,372,014 -0.20(-4.29%)
May 07, 2004 4.822 4.836 4.667 4.681 2,473,966 -0.22(-4.45%)
May 06, 2004 4.945 4.952 4.875 4.900 1,144,649 -0.04(-0.85%)
May 05, 2004 4.991 4.991 4.942 4.942 843,216 -0.06(-1.13%)
May 04, 2004 5.016 5.019 4.938 4.998 1,038,111 -0.02(-0.42%)
May 03, 2004 5.097 5.097 5.002 5.019 943,220 -0.04(-0.83%)
Apr 30, 2004 5.030 5.083 5.016 5.062 757,417 +0.06(+1.20%)
Apr 29, 2004 4.970 5.026 4.949 5.002 934,981 +0.06(+1.21%)
Apr 28, 2004 4.903 4.959 4.886 4.942 1,588,418 +0.07(+1.52%)
Apr 27, 2004 4.868 4.914 4.857 4.868 1,760,868 +0.00(+0.00%)
Apr 26, 2004 4.998 5.005 4.847 4.868 3,222,292 -0.14(-2.74%)
Apr 23, 2004 5.055 5.055 4.998 5.005 1,295,508 -0.06(-1.25%)
Apr 22, 2004 5.037 5.083 5.033 5.069 1,195,220 +0.01(+0.14%)
Apr 21, 2004 5.104 5.104 5.033 5.062 1,640,124 -0.07(-1.37%)
Apr 20, 2004 5.262 5.266 5.107 5.132 1,210,561 -0.10(-1.95%)
Apr 19, 2004 5.241 5.266 5.227 5.234 988,677 -0.01(-0.13%)
Apr 16, 2004 5.216 5.259 5.199 5.241 1,134,706 +0.05(+0.95%)
Apr 15, 2004 5.097 5.192 5.097 5.192 1,553,473 +0.07(+1.44%)
Apr 14, 2004 5.055 5.164 5.055 5.118 2,448,112 -0.11(-2.09%)
Apr 13, 2004 5.255 5.280 5.157 5.227 2,285,037 -0.14(-2.56%)
Apr 12, 2004 5.435 5.438 5.315 5.364 1,232,153 -0.06(-1.04%)
Apr 08, 2004 5.407 5.428 5.382 5.421 762,815 +0.01(+0.20%)
Apr 07, 2004 5.357 5.438 5.357 5.410 1,255,733 +0.03(+0.59%)
Apr 06, 2004 5.618 5.618 5.269 5.378 1,735,015 +0.10(+1.87%)
Apr 05, 2004 5.526 5.586 5.269 5.280 4,912,135 -0.28(-5.06%)
Apr 02, 2004 5.797 5.815 5.544 5.561 2,113,724 -0.25(-4.30%)
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.