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 31, 2007 5.197 5.197 5.148 5.172 595,019 +0.00(+0.00%)
May 30, 2007 5.116 5.197 5.116 5.172 480,275 +0.04(+0.75%)
May 29, 2007 5.105 5.169 5.105 5.133 608,368 +0.03(+0.62%)
May 25, 2007 5.077 5.131 5.074 5.102 293,675 +0.02(+0.35%)
May 24, 2007 5.070 5.102 5.060 5.084 710,046 -0.02(-0.35%)
May 23, 2007 5.105 5.119 5.088 5.102 631,089 -0.00(-0.07%)
May 22, 2007 5.119 5.119 5.088 5.105 684,201 -0.01(-0.28%)
May 21, 2007 5.123 5.148 5.105 5.119 668,296 -0.02(-0.41%)
May 18, 2007 5.133 5.148 5.116 5.141 504,701 +0.00(+0.00%)
May 17, 2007 5.123 5.144 5.109 5.141 590,759 -0.01(-0.14%)
May 16, 2007 5.126 5.148 5.105 5.148 561,505 +0.02(+0.34%)
May 15, 2007 5.133 5.148 5.130 5.130 404,442 +0.00(+0.00%)
May 14, 2007 5.141 5.155 5.126 5.130 405,578 -0.01(-0.21%)
May 11, 2007 5.123 5.179 5.123 5.141 450,453 -0.04(-0.82%)
May 10, 2007 5.155 5.197 5.151 5.183 567,753 +0.02(+0.41%)
May 09, 2007 5.126 5.169 5.126 5.162 458,690 +0.04(+0.69%)
May 08, 2007 5.126 5.158 5.126 5.126 440,513 +0.00(+0.00%)
May 07, 2007 5.148 5.162 5.126 5.126 670,852 -0.02(-0.41%)
May 04, 2007 5.148 5.169 5.144 5.148 508,393 +0.00(+0.07%)
May 03, 2007 5.183 5.183 5.144 5.144 484,820 -0.02(-0.34%)
May 02, 2007 5.179 5.221 5.162 5.162 499,873 -0.01(-0.14%)
May 01, 2007 5.176 5.186 5.155 5.169 424,892 +0.02(+0.41%)
Apr 30, 2007 5.193 5.197 5.148 5.148 398,478 -0.04(-0.68%)
Apr 27, 2007 5.204 5.207 5.179 5.183 407,566 -0.04(-0.67%)
Apr 26, 2007 5.232 5.232 5.200 5.218 458,974 +0.01(+0.27%)
Apr 25, 2007 5.232 5.267 5.190 5.204 746,685 -0.07(-1.34%)
Apr 24, 2007 5.148 5.317 5.148 5.274 677,668 +0.10(+1.90%)
Apr 23, 2007 5.158 5.183 5.123 5.176 616,888 +0.00(+0.00%)
Apr 20, 2007 5.193 5.232 5.165 5.176 670,852 -0.03(-0.61%)
Apr 19, 2007 5.169 5.214 5.148 5.207 470,051 +0.05(+1.02%)
Apr 18, 2007 5.109 5.172 5.105 5.155 481,411 +0.02(+0.48%)
Apr 17, 2007 5.193 5.211 5.105 5.130 753,217 -0.06(-1.15%)
Apr 16, 2007 5.197 5.214 5.186 5.190 415,519 -0.02(-0.47%)
Apr 13, 2007 5.193 5.214 5.158 5.214 623,705 +0.02(+0.41%)
Apr 12, 2007 5.169 5.204 5.162 5.193 348,775 -0.01(-0.20%)
Apr 11, 2007 5.221 5.236 5.186 5.204 449,885 -0.06(-1.07%)
Apr 10, 2007 5.264 5.271 5.225 5.260 412,111 -0.00(-0.07%)
Apr 09, 2007 5.214 5.264 5.211 5.264 529,694 +0.05(+0.88%)
Apr 05, 2007 5.229 5.236 5.207 5.218 387,117 -0.00(-0.07%)
Apr 04, 2007 5.211 5.225 5.204 5.221 450,169 +0.01(+0.14%)
Apr 03, 2007 5.214 5.236 5.204 5.214 489,364 +0.03(+0.54%)
Apr 02, 2007 5.239 5.243 5.186 5.186 422,051 -0.02(-0.34%)
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%)
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.