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 30, 2007 5.221 5.257 5.190 5.204 394,786 +0.00(+0.07%)
Mar 29, 2007 5.204 5.211 5.186 5.200 372,632 -0.01(-0.20%)
Mar 28, 2007 5.193 5.211 5.179 5.211 505,269 +0.02(+0.34%)
Mar 27, 2007 5.229 5.243 5.176 5.193 589,906 -0.04(-0.81%)
Mar 26, 2007 5.232 5.236 5.193 5.236 465,222 +0.00(+0.07%)
Mar 23, 2007 5.225 5.281 5.211 5.232 528,274 +0.00(+0.00%)
Mar 22, 2007 5.200 5.243 5.197 5.232 688,461 +0.01(+0.27%)
Mar 21, 2007 5.172 5.264 5.158 5.218 435,684 +0.04(+0.82%)
Mar 20, 2007 5.109 5.292 5.109 5.176 481,127 +0.07(+1.31%)
Mar 19, 2007 5.105 5.126 5.098 5.109 454,714 -0.00(-0.07%)
Mar 16, 2007 5.123 5.162 5.091 5.112 359,283 +0.00(+0.07%)
Mar 15, 2007 5.105 5.123 5.077 5.109 378,597 -0.00(-0.07%)
Mar 14, 2007 5.105 5.141 5.088 5.112 541,907 -0.02(-0.41%)
Mar 13, 2007 5.130 5.141 5.098 5.133 516,630 +0.00(+0.07%)
Mar 12, 2007 5.133 5.144 5.116 5.130 394,786 +0.02(+0.34%)
Mar 09, 2007 5.141 5.151 5.112 5.112 379,165 -0.03(-0.55%)
Mar 08, 2007 5.088 5.151 5.088 5.141 581,102 +0.05(+1.04%)
Mar 07, 2007 5.109 5.119 5.070 5.088 660,059 +0.01(+0.28%)
Mar 06, 2007 5.102 5.141 5.070 5.074 618,308 -0.02(-0.41%)
Mar 05, 2007 5.158 5.172 5.091 5.095 564,061 -0.07(-1.30%)
Mar 02, 2007 5.236 5.274 5.148 5.162 862,280 -0.08(-1.61%)
Mar 01, 2007 5.302 5.334 5.232 5.246 471,462 -0.05(-1.00%)
Feb 28, 2007 5.257 5.334 5.229 5.299 661,195 +0.07(+1.35%)
Feb 27, 2007 5.246 5.274 5.186 5.229 487,660 -0.06(-1.13%)
Feb 26, 2007 5.264 5.299 5.264 5.288 477,435 +0.02(+0.47%)
Feb 23, 2007 5.236 5.264 5.211 5.264 608,936 +0.02(+0.34%)
Feb 22, 2007 5.176 5.246 5.176 5.246 639,042 +0.06(+1.09%)
Feb 21, 2007 5.176 5.204 5.144 5.190 629,669 +0.00(+0.00%)
Feb 20, 2007 5.169 5.214 5.126 5.190 605,527 +0.02(+0.48%)
Feb 16, 2007 5.155 5.169 5.141 5.165 624,557 +0.03(+0.55%)
Feb 15, 2007 5.123 5.158 5.105 5.137 600,699 -0.01(-0.14%)
Feb 14, 2007 5.123 5.151 5.112 5.144 583,090 -0.00(-0.07%)
Feb 13, 2007 5.123 5.169 5.109 5.148 406,459 -0.06(-1.15%)
Feb 12, 2007 5.214 5.214 5.172 5.207 452,740 -0.01(-0.27%)
Feb 09, 2007 5.172 5.229 5.172 5.221 414,099 +0.04(+0.75%)
Feb 08, 2007 5.141 5.193 5.141 5.183 483,683 +0.04(+0.82%)
Feb 07, 2007 5.116 5.182 5.116 5.141 572,865 -0.00(-0.07%)
Feb 06, 2007 5.137 5.155 5.035 5.144 729,928 +0.00(+0.07%)
Feb 05, 2007 5.091 5.162 5.091 5.141 446,193 +0.05(+0.90%)
Feb 02, 2007 5.172 5.204 5.067 5.095 856,316 -0.08(-1.50%)
Feb 01, 2007 5.151 5.239 5.151 5.172 629,101 +0.02(+0.34%)
Jan 31, 2007 5.151 5.165 5.123 5.155 378,597 +0.03(+0.62%)
Jan 30, 2007 5.109 5.155 5.070 5.123 464,370 +0.02(+0.48%)
Jan 29, 2007 5.077 5.123 5.077 5.098 549,860 +0.01(+0.21%)
Jan 26, 2007 5.119 5.119 5.084 5.088 636,202 -0.02(-0.48%)
Jan 25, 2007 5.169 5.176 5.105 5.112 618,024 -0.06(-1.09%)
Jan 24, 2007 5.137 5.204 5.105 5.169 645,006 +0.03(+0.62%)
Jan 23, 2007 5.105 5.172 5.088 5.137 451,021 +0.02(+0.41%)
Jan 22, 2007 5.155 5.172 5.105 5.116 648,414 -0.01(-0.27%)
Jan 19, 2007 5.102 5.148 5.102 5.130 556,392 +0.03(+0.55%)
Jan 18, 2007 5.035 5.119 5.021 5.102 930,445 +0.08(+1.61%)
Jan 17, 2007 5.067 5.080 4.993 5.021 1,163,908 -0.05(-0.97%)
Jan 16, 2007 5.074 5.148 5.070 5.070 1,250,818 -0.05(-1.03%)
Jan 12, 2007 5.186 5.193 5.119 5.123 975,036 -0.05(-1.02%)
Jan 11, 2007 5.211 5.246 5.176 5.176 815,133 -0.04(-0.68%)
Jan 10, 2007 5.229 5.243 5.197 5.211 639,042 -0.07(-1.33%)
Jan 09, 2007 5.281 5.281 5.260 5.281 471,471 +0.00(+0.00%)
Jan 08, 2007 5.246 5.281 5.229 5.281 522,310 +0.04(+0.74%)
Jan 05, 2007 5.264 5.281 5.158 5.243 1,028,431 -0.04(-0.73%)
Jan 04, 2007 5.310 5.331 5.271 5.281 826,210 -0.04(-0.79%)
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.