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 28, 2004 4.981 4.991 4.942 4.977 774,748 +0.03(+0.57%)
May 27, 2004 4.917 4.949 4.914 4.949 734,973 +0.03(+0.64%)
May 26, 2004 4.879 4.924 4.879 4.917 946,346 +0.04(+0.79%)
May 25, 2004 4.875 4.893 4.843 4.879 852,023 +0.03(+0.58%)
May 24, 2004 4.822 4.864 4.822 4.850 823,329 +0.04(+0.80%)
May 21, 2004 4.819 4.843 4.805 4.812 634,969 +0.01(+0.22%)
May 20, 2004 4.805 4.833 4.780 4.801 636,390 -0.01(-0.29%)
May 19, 2004 4.836 4.857 4.805 4.815 957,710 -0.00(-0.07%)
May 18, 2004 4.769 4.822 4.745 4.819 1,084,135 +0.05(+1.03%)
May 17, 2004 4.769 4.805 4.745 4.769 663,663 +0.00(+0.00%)
May 14, 2004 4.710 4.783 4.710 4.769 836,114 +0.06(+1.27%)
May 13, 2004 4.717 4.748 4.681 4.710 967,937 -0.01(-0.22%)
May 12, 2004 4.717 4.720 4.639 4.720 1,102,602 +0.02(+0.45%)
May 11, 2004 4.505 4.699 4.505 4.699 1,859,167 +0.22(+4.87%)
May 10, 2004 4.629 4.664 4.354 4.481 3,372,014 -0.20(-4.29%)
May 07, 2004 4.822 4.836 4.667 4.681 2,473,966 -0.22(-4.45%)
May 06, 2004 4.945 4.952 4.875 4.900 1,144,649 -0.04(-0.85%)
May 05, 2004 4.991 4.991 4.942 4.942 843,216 -0.06(-1.13%)
May 04, 2004 5.016 5.019 4.938 4.998 1,038,111 -0.02(-0.42%)
May 03, 2004 5.097 5.097 5.002 5.019 943,220 -0.04(-0.83%)
Apr 30, 2004 5.030 5.083 5.016 5.062 757,417 +0.06(+1.20%)
Apr 29, 2004 4.970 5.026 4.949 5.002 934,981 +0.06(+1.21%)
Apr 28, 2004 4.903 4.959 4.886 4.942 1,588,418 +0.07(+1.52%)
Apr 27, 2004 4.868 4.914 4.857 4.868 1,760,868 +0.00(+0.00%)
Apr 26, 2004 4.998 5.005 4.847 4.868 3,222,292 -0.14(-2.74%)
Apr 23, 2004 5.055 5.055 4.998 5.005 1,295,508 -0.06(-1.25%)
Apr 22, 2004 5.037 5.083 5.033 5.069 1,195,220 +0.01(+0.14%)
Apr 21, 2004 5.104 5.104 5.033 5.062 1,640,124 -0.07(-1.37%)
Apr 20, 2004 5.262 5.266 5.107 5.132 1,210,561 -0.10(-1.95%)
Apr 19, 2004 5.241 5.266 5.227 5.234 988,677 -0.01(-0.13%)
Apr 16, 2004 5.216 5.259 5.199 5.241 1,134,706 +0.05(+0.95%)
Apr 15, 2004 5.097 5.192 5.097 5.192 1,553,473 +0.07(+1.44%)
Apr 14, 2004 5.055 5.164 5.055 5.118 2,448,112 -0.11(-2.09%)
Apr 13, 2004 5.255 5.280 5.157 5.227 2,285,037 -0.14(-2.56%)
Apr 12, 2004 5.435 5.438 5.315 5.364 1,232,153 -0.06(-1.04%)
Apr 08, 2004 5.407 5.428 5.382 5.421 762,815 +0.01(+0.20%)
Apr 07, 2004 5.357 5.438 5.357 5.410 1,255,733 +0.03(+0.59%)
Apr 06, 2004 5.618 5.618 5.269 5.378 1,735,015 +0.10(+1.87%)
Apr 05, 2004 5.526 5.586 5.269 5.280 4,912,135 -0.28(-5.06%)
Apr 02, 2004 5.797 5.815 5.544 5.561 2,113,724 -0.25(-4.30%)
Apr 01, 2004 5.854 5.864 5.801 5.811 795,203 -0.02(-0.36%)
Mar 31, 2004 5.801 5.836 5.790 5.832 830,716 +0.03(+0.55%)
Mar 30, 2004 5.773 5.801 5.773 5.801 763,668 +0.03(+0.49%)
Mar 29, 2004 5.769 5.787 5.741 5.773 867,365 +0.03(+0.55%)
Mar 26, 2004 5.737 5.755 5.723 5.741 599,740 +0.01(+0.18%)
Mar 25, 2004 5.737 5.769 5.723 5.730 891,230 -0.00(-0.06%)
Mar 24, 2004 5.780 5.794 5.723 5.734 1,132,149 -0.05(-0.79%)
Mar 23, 2004 5.773 5.780 5.730 5.780 920,492 +0.01(+0.18%)
Mar 22, 2004 5.769 5.783 5.741 5.769 914,526 +0.00(+0.00%)
Mar 19, 2004 5.737 5.780 5.737 5.769 910,833 +0.01(+0.24%)
Mar 18, 2004 5.744 5.758 5.720 5.755 965,380 +0.02(+0.31%)
Mar 17, 2004 5.751 5.766 5.737 5.737 966,233 -0.00(-0.06%)
Mar 16, 2004 5.758 5.769 5.706 5.741 724,177 +0.00(+0.00%)
Mar 15, 2004 5.744 5.766 5.737 5.741 730,996 +0.00(+0.06%)
Mar 12, 2004 5.737 5.748 5.695 5.737 1,042,372 +0.02(+0.43%)
Mar 11, 2004 5.702 5.737 5.681 5.713 933,561 -0.03(-0.55%)
Mar 10, 2004 5.744 5.762 5.737 5.744 718,211 -0.01(-0.12%)
Mar 09, 2004 5.723 5.766 5.723 5.751 1,014,814 +0.03(+0.49%)
Mar 08, 2004 5.674 5.723 5.670 5.723 662,811 +0.05(+0.93%)
Mar 05, 2004 5.685 5.685 5.660 5.670 616,502 +0.01(+0.12%)
Mar 04, 2004 5.653 5.670 5.621 5.663 635,537 +0.01(+0.19%)
Mar 03, 2004 5.653 5.681 5.635 5.653 597,752 -0.01(-0.25%)
Mar 02, 2004 5.678 5.702 5.649 5.667 666,789 -0.01(-0.19%)
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.