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 (%)
Mar 31, 2006 4.838 4.841 4.792 4.806 475,731 +0.01(+0.15%)
Mar 30, 2006 4.862 4.876 4.792 4.799 750,377 -0.05(-1.09%)
Mar 29, 2006 4.887 4.891 4.845 4.852 561,505 +0.01(+0.15%)
Mar 28, 2006 4.912 4.912 4.841 4.845 587,634 -0.06(-1.29%)
Mar 27, 2006 4.915 4.919 4.876 4.908 529,126 -0.01(-0.14%)
Mar 24, 2006 4.883 4.926 4.883 4.915 632,509 +0.04(+0.72%)
Mar 23, 2006 4.919 4.919 4.880 4.880 524,014 -0.00(-0.07%)
Mar 22, 2006 4.894 4.898 4.869 4.883 517,766 +0.01(+0.29%)
Mar 21, 2006 4.919 4.919 4.859 4.869 541,055 -0.01(-0.29%)
Mar 20, 2006 4.891 4.901 4.841 4.883 533,387 +0.05(+0.95%)
Mar 17, 2006 4.852 4.852 4.803 4.838 356,443 +0.02(+0.44%)
Mar 16, 2006 4.788 4.838 4.771 4.817 677,384 +0.06(+1.33%)
Mar 15, 2006 4.788 4.799 4.700 4.753 1,061,662 +0.00(+0.00%)
Mar 14, 2006 4.736 4.778 4.736 4.753 652,391 +0.02(+0.45%)
Mar 13, 2006 4.785 4.785 4.732 4.732 506,121 -0.04(-0.81%)
Mar 10, 2006 4.876 4.876 4.771 4.771 723,679 -0.07(-1.45%)
Mar 09, 2006 4.912 4.912 4.827 4.841 462,950 +0.02(+0.36%)
Mar 08, 2006 4.817 4.841 4.806 4.824 629,101 +0.02(+0.44%)
Mar 07, 2006 4.824 4.824 4.778 4.803 863,417 -0.02(-0.51%)
Mar 06, 2006 4.905 4.922 4.810 4.827 982,420 -0.08(-1.58%)
Mar 03, 2006 4.929 4.929 4.901 4.905 512,937 -0.02(-0.50%)
Mar 02, 2006 4.936 4.936 4.912 4.929 587,918 +0.01(+0.21%)
Mar 01, 2006 4.982 4.982 4.898 4.919 731,064 +0.00(+0.07%)
Feb 28, 2006 4.912 4.936 4.901 4.915 592,179 +0.00(+0.07%)
Feb 27, 2006 4.919 4.943 4.912 4.912 486,808 -0.01(-0.21%)
Feb 24, 2006 4.926 4.943 4.912 4.922 738,164 +0.00(+0.07%)
Feb 23, 2006 4.926 4.926 4.894 4.919 621,433 +0.02(+0.50%)
Feb 22, 2006 4.989 4.989 4.894 4.894 958,847 -0.05(-1.07%)
Feb 21, 2006 4.880 4.961 4.880 4.947 662,331 +0.05(+1.08%)
Feb 17, 2006 4.876 4.894 4.855 4.894 603,539 +0.04(+0.72%)
Feb 16, 2006 4.883 4.883 4.845 4.859 675,396 +0.01(+0.22%)
Feb 15, 2006 4.905 4.905 4.841 4.848 569,741 -0.02(-0.43%)
Feb 14, 2006 4.919 4.919 4.831 4.869 850,352 -0.01(-0.29%)
Feb 13, 2006 4.957 4.971 4.873 4.883 708,910 -0.09(-1.77%)
Feb 10, 2006 4.996 5.010 4.971 4.971 740,436 -0.00(-0.07%)
Feb 09, 2006 4.964 4.996 4.964 4.975 679,088 +0.01(+0.28%)
Feb 08, 2006 4.968 4.996 4.950 4.961 618,308 -0.00(-0.07%)
Feb 07, 2006 4.979 4.986 4.950 4.964 1,025,307 +0.00(+0.00%)
Feb 06, 2006 4.968 4.993 4.908 4.964 1,025,307 +0.00(+0.07%)
Feb 03, 2006 4.971 4.975 4.936 4.961 848,648 -0.02(-0.35%)
Feb 02, 2006 4.940 4.996 4.940 4.979 1,195,434 +0.00(+0.07%)
Feb 01, 2006 4.961 4.975 4.936 4.975 1,046,325 +0.04(+0.78%)
Jan 31, 2006 4.933 4.954 4.898 4.936 958,563 +0.03(+0.57%)
Jan 30, 2006 4.876 4.926 4.869 4.908 774,803 +0.02(+0.50%)
Jan 27, 2006 4.873 4.883 4.845 4.883 598,711 +0.05(+0.95%)
Jan 26, 2006 4.926 4.926 4.803 4.838 717,431 -0.06(-1.15%)
Jan 25, 2006 4.926 4.929 4.887 4.894 1,008,834 -0.01(-0.14%)
Jan 24, 2006 4.912 4.915 4.876 4.901 794,116 +0.00(+0.00%)
Jan 23, 2006 4.894 4.901 4.876 4.901 432,560 +0.01(+0.22%)
Jan 20, 2006 4.912 4.926 4.887 4.891 801,216 -0.02(-0.43%)
Jan 19, 2006 4.883 4.915 4.859 4.912 847,795 +0.03(+0.58%)
Jan 18, 2006 4.824 4.894 4.824 4.883 1,032,124 +0.06(+1.31%)
Jan 17, 2006 4.817 4.824 4.792 4.820 617,740 +0.00(+0.07%)
Jan 13, 2006 4.841 4.841 4.788 4.817 714,023 +0.00(+0.00%)
Jan 12, 2006 4.795 4.824 4.774 4.817 1,015,083 +0.03(+0.59%)
Jan 11, 2006 4.778 4.788 4.739 4.788 860,292 +0.01(+0.22%)
Jan 10, 2006 4.760 4.778 4.739 4.778 1,000,030 +0.02(+0.37%)
Jan 09, 2006 4.711 4.760 4.693 4.760 931,013 +0.05(+0.97%)
Jan 06, 2006 4.725 4.736 4.683 4.714 970,492 +0.00(+0.07%)
Jan 05, 2006 4.662 4.714 4.655 4.711 959,699 +0.07(+1.44%)
Jan 04, 2006 4.584 4.644 4.563 4.644 1,315,574 +0.06(+1.31%)
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.