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 (%)
May 30, 2003 5.545 5.563 5.535 5.563 1,025,023 +0.04(+0.64%)
May 29, 2003 5.538 5.549 5.510 5.528 948,338 -0.01(-0.25%)
May 28, 2003 5.535 5.570 5.521 5.542 1,028,431 +0.01(+0.25%)
May 27, 2003 5.528 5.542 5.493 5.528 2,052,887 -0.02(-0.38%)
May 23, 2003 5.574 5.574 5.510 5.549 1,561,819 -0.01(-0.25%)
May 22, 2003 5.510 5.567 5.479 5.563 1,365,562 +0.05(+0.96%)
May 21, 2003 5.517 5.542 5.493 5.510 1,622,315 -0.02(-0.32%)
May 20, 2003 5.521 5.528 5.496 5.528 982,704 +0.04(+0.64%)
May 19, 2003 5.479 5.500 5.450 5.493 1,255,362 +0.05(+0.84%)
May 16, 2003 5.419 5.482 5.415 5.447 992,361 +0.00(+0.06%)
May 15, 2003 5.436 5.450 5.419 5.443 1,044,620 +0.01(+0.26%)
May 14, 2003 5.440 5.450 5.415 5.429 783,607 -0.01(-0.13%)
May 13, 2003 5.454 5.457 5.401 5.436 1,312,734 -0.04(-0.77%)
May 12, 2003 5.549 5.552 5.461 5.479 1,107,957 -0.04(-0.70%)
May 09, 2003 5.514 5.535 5.482 5.517 861,712 +0.02(+0.38%)
May 08, 2003 5.447 5.531 5.440 5.496 1,032,692 +0.06(+1.10%)
May 07, 2003 5.443 5.454 5.426 5.436 969,924 +0.00(+0.00%)
May 06, 2003 5.436 5.450 5.422 5.436 1,100,004 +0.00(+0.06%)
May 05, 2003 5.440 5.464 5.415 5.433 1,049,449 -0.00(-0.06%)
May 02, 2003 5.426 5.447 5.415 5.436 816,837 +0.01(+0.26%)
May 01, 2003 5.436 5.443 5.415 5.422 779,631 +0.00(+0.00%)
Apr 30, 2003 5.429 5.429 5.405 5.422 841,547 -0.00(-0.06%)
Apr 29, 2003 5.373 5.429 5.373 5.426 859,724 +0.05(+0.85%)
Apr 28, 2003 5.359 5.387 5.355 5.380 656,651 +0.02(+0.46%)
Apr 25, 2003 5.362 5.380 5.355 5.355 634,781 +0.00(+0.00%)
Apr 24, 2003 5.366 5.366 5.345 5.355 956,859 -0.01(-0.20%)
Apr 23, 2003 5.359 5.366 5.334 5.366 1,439,407 +0.01(+0.13%)
Apr 22, 2003 5.376 5.376 5.352 5.359 1,002,018 -0.00(-0.07%)
Apr 21, 2003 5.373 5.380 5.352 5.362 933,569 -0.00(-0.07%)
Apr 17, 2003 5.369 5.383 5.345 5.366 973,900 +0.01(+0.13%)
Apr 16, 2003 5.366 5.366 5.331 5.359 786,447 +0.01(+0.20%)
Apr 15, 2003 5.348 5.366 5.334 5.348 926,753 +0.00(+0.00%)
Apr 14, 2003 5.345 5.348 5.320 5.348 871,937 +0.02(+0.46%)
Apr 11, 2003 5.320 5.334 5.306 5.324 946,066 -0.03(-0.53%)
Apr 10, 2003 5.334 5.366 5.324 5.352 1,534,269 +0.04(+0.66%)
Apr 09, 2003 5.331 5.331 5.299 5.317 913,972 +0.00(+0.00%)
Apr 08, 2003 5.302 5.320 5.285 5.317 629,669 +0.02(+0.33%)
Apr 07, 2003 5.292 5.302 5.285 5.299 712,035 -0.00(-0.07%)
Apr 04, 2003 5.292 5.317 5.281 5.302 668,580 +0.01(+0.27%)
Apr 03, 2003 5.295 5.299 5.271 5.288 518,050 -0.01(-0.13%)
Apr 02, 2003 5.306 5.306 5.281 5.295 677,100 -0.01(-0.13%)
Apr 01, 2003 5.310 5.310 5.285 5.302 701,242 +0.00(+0.00%)
Mar 31, 2003 5.278 5.310 5.264 5.302 858,304 +0.03(+0.60%)
Mar 28, 2003 5.246 5.278 5.246 5.271 671,136 +0.02(+0.47%)
Mar 27, 2003 5.225 5.253 5.211 5.246 14,626,965 +0.04(+0.68%)
Mar 26, 2003 5.126 5.214 5.123 5.211 923,060 +0.07(+1.37%)
Mar 25, 2003 5.169 5.193 5.119 5.141 937,545 -0.01(-0.14%)
Mar 24, 2003 5.133 5.165 5.077 5.148 911,984 +0.01(+0.27%)
Mar 21, 2003 5.158 5.183 5.035 5.133 1,284,332 -0.01(-0.21%)
Mar 20, 2003 5.225 5.225 5.144 5.144 830,186 -0.06(-1.15%)
Mar 19, 2003 5.211 5.229 5.133 5.204 1,101,140 -0.00(-0.07%)
Mar 18, 2003 5.271 5.271 5.197 5.207 808,601 -0.05(-1.00%)
Mar 17, 2003 5.292 5.299 5.246 5.260 822,234 -0.01(-0.27%)
Mar 14, 2003 5.281 5.292 5.267 5.274 484,820 -0.01(-0.13%)
Mar 13, 2003 5.281 5.292 5.267 5.281 659,207 +0.00(+0.00%)
Mar 12, 2003 5.313 5.317 5.274 5.281 954,303 -0.06(-1.12%)
Mar 11, 2003 5.338 5.341 5.302 5.341 667,728 +0.02(+0.33%)
Mar 10, 2003 5.310 5.331 5.292 5.324 750,093 +0.02(+0.40%)
Mar 07, 2003 5.327 5.313 5.281 5.302 715,443 -0.01(-0.13%)
Mar 06, 2003 5.327 5.331 5.292 5.310 852,624 -0.01(-0.13%)
Mar 05, 2003 5.331 5.341 5.299 5.317 1,244,002 -0.04(-0.66%)
Mar 04, 2003 5.338 5.376 5.334 5.352 977,592 +0.00(+0.00%)
Mar 03, 2003 5.369 5.369 5.334 5.352 682,497 +0.01(+0.13%)
Feb 28, 2003 5.369 5.369 5.324 5.345 652,959 +0.01(+0.26%)
Feb 27, 2003 5.334 5.355 5.310 5.331 770,826 -0.01(-0.26%)
Feb 26, 2003 5.320 5.345 5.295 5.345 553,836 +0.03(+0.53%)
Feb 25, 2003 5.288 5.317 5.253 5.317 1,127,838 +0.02(+0.47%)
Feb 24, 2003 5.341 5.348 5.246 5.292 1,363,574 -0.05(-0.92%)
Feb 21, 2003 5.338 5.352 5.317 5.341 917,380 +0.00(+0.07%)
Feb 20, 2003 5.366 5.376 5.317 5.338 992,361 -0.01(-0.26%)
Feb 19, 2003 5.345 5.380 5.334 5.352 933,285 +0.01(+0.13%)
Feb 18, 2003 5.387 5.390 5.341 5.345 717,431 -0.02(-0.46%)
Feb 14, 2003 5.320 5.394 5.320 5.369 949,474 +0.04(+0.66%)
Feb 13, 2003 5.334 5.345 5.310 5.334 936,693 +0.00(+0.07%)
Feb 12, 2003 5.376 5.376 5.306 5.331 981,284 -0.06(-1.11%)
Feb 11, 2003 5.401 5.412 5.373 5.390 863,701 -0.01(-0.20%)
Feb 10, 2003 5.387 5.412 5.376 5.401 929,025 +0.02(+0.46%)
Feb 07, 2003 5.376 5.394 5.352 5.376 846,943 +0.00(+0.00%)
Feb 06, 2003 5.415 5.429 5.369 5.376 733,904 -0.01(-0.20%)
Feb 05, 2003 5.376 5.422 5.355 5.387 777,075 +0.01(+0.20%)
Feb 04, 2003 5.341 5.383 5.341 5.376 977,876 +0.02(+0.46%)
Feb 03, 2003 5.362 5.387 5.338 5.352 1,091,484 +0.02(+0.33%)
Jan 31, 2003 5.334 5.362 5.317 5.334 755,773 +0.00(+0.00%)
Jan 30, 2003 5.310 5.334 5.299 5.334 768,270 +0.01(+0.26%)
Jan 29, 2003 5.288 5.327 5.281 5.320 873,925 +0.02(+0.40%)
Jan 28, 2003 5.295 5.306 5.281 5.299 897,783 -0.01(-0.20%)
Jan 27, 2003 5.299 5.310 5.278 5.310 894,091 +0.03(+0.53%)
Jan 24, 2003 5.285 5.306 5.278 5.281 962,539 -0.02(-0.40%)
Jan 23, 2003 5.295 5.302 5.274 5.302 913,120 +0.01(+0.13%)
Jan 22, 2003 5.288 5.302 5.274 5.295 975,320 +0.01(+0.13%)
Jan 21, 2003 5.327 5.327 5.281 5.288 950,894 -0.03(-0.53%)
Jan 17, 2003 5.317 5.320 5.285 5.317 847,227 +0.01(+0.13%)
Jan 16, 2003 5.327 5.334 5.299 5.310 668,012 -0.02(-0.40%)
Jan 15, 2003 5.317 5.331 5.292 5.331 842,683 +0.01(+0.26%)
Jan 14, 2003 5.302 5.320 5.278 5.317 921,640 +0.01(+0.20%)
Jan 13, 2003 5.288 5.324 5.288 5.306 1,015,083 -0.02(-0.46%)
Jan 10, 2003 5.331 5.331 5.295 5.331 772,531 +0.01(+0.13%)
Jan 09, 2003 5.331 5.334 5.285 5.324 1,058,537 -0.01(-0.13%)
Jan 08, 2003 5.324 5.355 5.320 5.331 1,397,656 -0.01(-0.26%)
Jan 07, 2003 5.334 5.352 5.285 5.345 1,282,344 +0.01(+0.20%)
Jan 06, 2003 5.292 5.334 5.281 5.334 1,389,419 +0.05(+0.87%)
Jan 03, 2003 5.271 5.299 5.246 5.288 800,648 +0.01(+0.13%)
Jan 02, 2003 5.274 5.281 5.250 5.281 654,095 +0.00(+0.00%)
Dec 31, 2002 5.281 5.281 5.271 5.281 408,702 +0.00(+0.00%)
Dec 30, 2002 5.278 5.281 5.260 5.281 672,556 +0.00(+0.07%)
Dec 27, 2002 5.267 5.281 5.214 5.278 461,246 +0.05(+0.87%)
Dec 26, 2002 5.264 5.281 5.200 5.232 375,756 -0.03(-0.60%)
Dec 24, 2002 5.264 5.274 5.221 5.264 392,229 +0.00(+0.00%)
Dec 23, 2002 5.218 5.260 5.200 5.264 852,908 +0.03(+0.61%)
Dec 20, 2002 5.239 5.246 5.165 5.232 1,082,111 +0.02(+0.41%)
Dec 19, 2002 5.193 5.250 5.183 5.211 788,436 +0.02(+0.34%)
Dec 18, 2002 5.162 5.221 5.158 5.193 772,531 +0.01(+0.27%)
Dec 17, 2002 5.158 5.207 5.126 5.179 553,268 +0.01(+0.20%)
Dec 16, 2002 5.211 5.225 5.112 5.169 608,368 -0.02(-0.34%)
Dec 13, 2002 5.200 5.218 5.169 5.186 422,335 +0.01(+0.20%)
Dec 12, 2002 5.162 5.207 5.162 5.176 393,365 +0.02(+0.34%)
Dec 11, 2002 5.158 5.211 5.102 5.158 496,464 -0.04(-0.68%)
Dec 10, 2002 5.221 5.239 5.165 5.193 587,918 -0.00(-0.07%)
Dec 09, 2002 5.151 5.239 5.148 5.197 445,341 +0.02(+0.41%)
Dec 06, 2002 5.236 5.243 5.141 5.176 366,952 -0.02(-0.47%)
Dec 05, 2002 5.162 5.239 5.162 5.200 462,950 +0.01(+0.14%)
Dec 04, 2002 5.112 5.264 5.105 5.193 579,398 +0.06(+1.17%)
Dec 03, 2002 5.155 5.207 5.112 5.133 461,814 -0.04(-0.75%)
Dec 02, 2002 5.176 5.176 5.109 5.172 664,603 +0.07(+1.31%)
Nov 29, 2002 5.179 5.190 5.105 5.105 106,507 -0.04(-0.82%)
Nov 27, 2002 5.123 5.193 5.105 5.148 281,462 +0.04(+0.76%)
Nov 26, 2002 5.070 5.155 5.052 5.109 550,428 +0.06(+1.26%)
Nov 25, 2002 4.982 5.088 4.950 5.045 978,160 +0.07(+1.42%)
Nov 22, 2002 4.986 5.063 4.901 4.975 1,236,049 -0.13(-2.55%)
Nov 21, 2002 5.141 5.151 5.105 5.105 765,714 -0.05(-1.02%)
Nov 20, 2002 5.141 5.158 5.116 5.158 519,754 +0.03(+0.55%)
Nov 19, 2002 5.162 5.200 5.116 5.130 584,794 -0.03(-0.61%)
Nov 18, 2002 5.243 5.260 5.130 5.162 425,176 -0.01(-0.27%)
Nov 15, 2002 5.070 5.239 5.070 5.176 889,830 +0.12(+2.44%)
Nov 14, 2002 5.281 5.295 5.052 5.052 1,435,146 -0.23(-4.33%)
Nov 13, 2002 5.281 5.295 5.281 5.281 1,030,988 -0.01(-0.27%)
Nov 12, 2002 5.295 5.299 5.281 5.295 570,309 +0.01(+0.27%)
Nov 11, 2002 5.281 5.295 5.281 5.281 470,903 +0.00(+0.00%)
Nov 08, 2002 5.281 5.295 5.281 5.281 376,324 -0.01(-0.27%)
Nov 07, 2002 5.295 5.299 5.281 5.295 520,606 +0.01(+0.13%)
Nov 06, 2002 5.285 5.292 5.281 5.288 565,481 +0.00(+0.07%)
Nov 05, 2002 5.285 5.292 5.281 5.285 489,648 -0.00(-0.07%)
Nov 04, 2002 5.281 5.292 5.281 5.288 562,357 +0.01(+0.13%)
Nov 01, 2002 5.281 5.288 5.281 5.281 520,606 -0.00(-0.07%)
Oct 31, 2002 5.281 5.285 5.281 5.285 889,262 +0.00(+0.07%)
Oct 30, 2002 5.281 5.285 5.281 5.281 1,328,639 +0.00(+0.00%)
Oct 29, 2002 5.281 5.285 5.281 5.281 1,224,120 +0.00(+0.00%)
Oct 28, 2002 5.281 5.285 5.281 5.281 3,004,066 +0.00(+0.00%)
Oct 25, 2002 5.281 5.285 5.281 5.281 4,941,926 -0.00(-0.07%)
Oct 24, 2002 5.281 5.292 5.281 5.285 602,687 +0.00(+0.07%)
Oct 23, 2002 5.281 5.285 5.281 5.281 666,023 +0.00(+0.00%)
Oct 22, 2002 5.281 5.285 5.281 5.281 670,284 -0.00(-0.07%)
Oct 21, 2002 5.285 5.295 5.281 5.285 840,127 +0.00(+0.07%)
Oct 18, 2002 5.281 5.288 5.281 5.281 787,299 -0.00(-0.07%)
Oct 17, 2002 5.302 5.302 5.281 5.285 691,585 +0.00(+0.00%)
Oct 16, 2002 5.281 5.299 5.281 5.285 514,357 +0.00(+0.07%)
Oct 15, 2002 5.281 5.295 5.281 5.281 1,020,479 +0.00(+0.00%)
Oct 14, 2002 5.299 5.310 5.281 5.281 1,142,891 -0.02(-0.33%)
Oct 11, 2002 5.302 5.310 5.281 5.299 491,920 +0.01(+0.13%)
Oct 10, 2002 5.281 5.317 5.281 5.292 922,776 +0.01(+0.20%)
Oct 09, 2002 5.334 5.334 5.281 5.281 645,006 -0.05(-0.92%)
Oct 08, 2002 5.306 5.331 5.281 5.331 834,447 +0.01(+0.26%)
Oct 07, 2002 5.341 5.341 5.299 5.317 657,219 -0.02(-0.33%)
Oct 04, 2002 5.345 5.348 5.320 5.334 512,937 -0.01(-0.13%)
Oct 03, 2002 5.338 5.345 5.302 5.341 891,250 +0.02(+0.46%)
Oct 02, 2002 5.313 5.345 5.302 5.317 713,455 -0.01(-0.13%)
Oct 01, 2002 5.348 5.348 5.295 5.324 556,676 -0.02(-0.46%)
Sep 30, 2002 5.345 5.348 5.281 5.348 794,968 +0.03(+0.60%)
Sep 27, 2002 5.324 5.348 5.310 5.317 631,657 -0.01(-0.13%)
Sep 26, 2002 5.359 5.362 5.299 5.324 735,040 +0.01(+0.20%)
Sep 25, 2002 5.292 5.317 5.281 5.313 980,716 +0.03(+0.53%)
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.