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 (%)
Jul 31, 2006 5.016 5.040 5.002 5.040 519,907 +0.03(+0.56%)
Jul 28, 2006 5.002 5.030 4.998 5.012 388,084 -0.01(-0.21%)
Jul 27, 2006 5.016 5.033 5.002 5.023 683,551 +0.00(+0.00%)
Jul 26, 2006 5.026 5.033 4.998 5.023 1,089,249 +0.00(+0.00%)
Jul 25, 2006 4.988 5.023 4.974 5.023 774,179 +0.02(+0.35%)
Jul 24, 2006 5.487 5.487 4.938 5.005 677,016 +0.05(+0.92%)
Jul 21, 2006 4.945 4.963 4.917 4.959 532,692 +0.01(+0.28%)
Jul 20, 2006 4.917 4.945 4.907 4.945 596,331 +0.04(+0.79%)
Jul 19, 2006 4.847 4.907 4.840 4.907 471,042 +0.04(+0.80%)
Jul 18, 2006 4.875 4.886 4.857 4.868 412,517 -0.00(-0.07%)
Jul 17, 2006 4.857 4.889 4.857 4.871 393,198 -0.00(-0.07%)
Jul 14, 2006 4.829 4.875 4.808 4.875 432,688 +0.02(+0.36%)
Jul 13, 2006 4.868 4.868 4.840 4.857 373,879 +0.01(+0.22%)
Jul 12, 2006 4.864 4.875 4.829 4.847 413,085 -0.03(-0.58%)
Jul 11, 2006 4.871 4.879 4.843 4.875 543,772 +0.00(+0.07%)
Jul 10, 2006 4.868 4.889 4.833 4.871 533,828 +0.01(+0.14%)
Jul 07, 2006 4.861 4.879 4.826 4.864 498,032 +0.01(+0.14%)
Jul 06, 2006 4.850 4.861 4.805 4.857 595,195 +0.01(+0.22%)
Jul 05, 2006 4.822 4.864 4.801 4.847 371,890 -0.01(-0.22%)
Jul 03, 2006 4.829 4.882 4.801 4.857 375,583 +0.06(+1.17%)
Jun 30, 2006 4.791 4.801 4.769 4.801 300,580 +0.03(+0.66%)
Jun 29, 2006 4.773 4.783 4.724 4.769 498,032 +0.00(+0.07%)
Jun 28, 2006 4.731 4.773 4.717 4.766 425,017 +0.02(+0.52%)
Jun 27, 2006 4.717 4.769 4.685 4.741 592,070 -0.01(-0.22%)
Jun 26, 2006 4.762 4.783 4.703 4.752 460,530 -0.03(-0.66%)
Jun 23, 2006 4.766 4.787 4.752 4.783 400,868 +0.03(+0.59%)
Jun 22, 2006 4.805 4.805 4.748 4.755 656,277 +0.01(+0.15%)
Jun 21, 2006 4.748 4.752 4.724 4.748 520,760 +0.02(+0.52%)
Jun 20, 2006 4.727 4.752 4.706 4.724 566,500 +0.02(+0.37%)
Jun 19, 2006 4.731 4.741 4.695 4.706 428,426 -0.02(-0.52%)
Jun 16, 2006 4.685 4.741 4.681 4.731 382,402 +0.03(+0.60%)
Jun 15, 2006 4.664 4.703 4.650 4.703 464,507 +0.04(+0.83%)
Jun 14, 2006 4.734 4.748 4.650 4.664 558,829 -0.04(-0.75%)
Jun 13, 2006 4.724 4.724 4.664 4.699 521,328 -0.04(-0.74%)
Jun 12, 2006 4.745 4.752 4.713 4.734 321,604 +0.02(+0.37%)
Jun 09, 2006 4.727 4.731 4.703 4.717 334,672 +0.01(+0.22%)
Jun 08, 2006 4.681 4.717 4.681 4.706 378,708 +0.00(+0.07%)
Jun 07, 2006 4.727 4.748 4.688 4.703 490,361 -0.03(-0.67%)
Jun 06, 2006 4.748 4.769 4.706 4.734 319,899 -0.03(-0.59%)
Jun 05, 2006 4.776 4.801 4.755 4.762 325,013 -0.04(-0.81%)
Jun 02, 2006 4.773 4.805 4.773 4.801 502,577 +0.03(+0.66%)
Jun 01, 2006 4.801 4.801 4.738 4.769 617,923 +0.02(+0.37%)
May 31, 2006 4.699 4.752 4.674 4.752 401,152 +0.06(+1.20%)
May 30, 2006 4.674 4.699 4.667 4.695 361,662 +0.00(+0.00%)
May 26, 2006 4.724 4.724 4.664 4.695 403,709 +0.02(+0.45%)
May 25, 2006 4.650 4.688 4.632 4.674 445,473 +0.01(+0.30%)
May 24, 2006 4.692 4.710 4.636 4.660 547,749 -0.06(-1.19%)
May 23, 2006 4.703 4.717 4.667 4.717 474,735 +0.05(+1.06%)
May 22, 2006 4.667 4.674 4.632 4.667 430,415 +0.00(+0.08%)
May 19, 2006 4.667 4.674 4.629 4.664 477,292 -0.00(-0.08%)
May 18, 2006 4.674 4.678 4.629 4.667 475,019 +0.02(+0.53%)
May 17, 2006 4.685 4.699 4.629 4.643 673,607 -0.05(-1.05%)
May 16, 2006 4.713 4.734 4.681 4.692 478,997 +0.00(+0.00%)
May 15, 2006 4.748 4.748 4.692 4.692 444,620 -0.05(-1.11%)
May 12, 2006 4.755 4.755 4.688 4.745 530,135 +0.02(+0.45%)
May 11, 2006 4.762 4.773 4.706 4.724 432,120 -0.06(-1.18%)
May 10, 2006 4.755 4.783 4.755 4.780 400,868 +0.01(+0.22%)
May 09, 2006 4.759 4.787 4.745 4.769 573,035 +0.01(+0.15%)
May 08, 2006 4.731 4.762 4.724 4.762 454,848 +0.02(+0.45%)
May 05, 2006 4.745 4.776 4.720 4.741 595,195 -0.01(-0.15%)
May 04, 2006 4.748 4.769 4.720 4.748 497,747 -0.00(-0.07%)
May 03, 2006 4.752 4.769 4.706 4.752 796,055 -0.01(-0.30%)
May 02, 2006 4.798 4.801 4.755 4.766 463,939 -0.01(-0.29%)
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.