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 )

6.210 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%)
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.