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 (%)
Jun 30, 2004 4.894 4.947 4.869 4.947 580,250 +0.07(+1.44%)
Jun 29, 2004 4.859 4.887 4.845 4.876 656,083 +0.00(+0.00%)
Jun 28, 2004 4.873 4.883 4.848 4.876 553,268 +0.02(+0.36%)
Jun 25, 2004 4.781 4.859 4.771 4.859 665,455 +0.07(+1.47%)
Jun 24, 2004 4.817 4.820 4.785 4.788 758,046 -0.00(-0.07%)
Jun 23, 2004 4.827 4.841 4.774 4.792 756,909 -0.05(-1.02%)
Jun 22, 2004 4.862 4.866 4.827 4.841 617,456 -0.02(-0.43%)
Jun 21, 2004 4.873 4.887 4.845 4.862 430,004 -0.01(-0.22%)
Jun 18, 2004 4.869 4.876 4.824 4.873 742,993 +0.03(+0.58%)
Jun 17, 2004 4.792 4.848 4.785 4.845 959,983 +0.03(+0.66%)
Jun 16, 2004 4.795 4.834 4.788 4.813 645,574 +0.02(+0.37%)
Jun 15, 2004 4.788 4.859 4.781 4.795 743,561 +0.03(+0.59%)
Jun 14, 2004 4.845 4.859 4.725 4.767 962,823 -0.13(-2.66%)
Jun 10, 2004 4.894 4.919 4.887 4.898 679,940 -0.01(-0.14%)
Jun 09, 2004 4.919 4.947 4.898 4.905 661,763 -0.05(-0.99%)
Jun 08, 2004 4.979 4.979 4.922 4.954 755,489 -0.02(-0.49%)
Jun 07, 2004 4.964 4.979 4.943 4.979 773,951 +0.00(+0.00%)
Jun 04, 2004 4.975 4.982 4.940 4.979 589,338 +0.03(+0.57%)
Jun 03, 2004 5.028 5.028 4.943 4.950 819,110 -0.06(-1.26%)
Jun 02, 2004 5.017 5.024 4.996 5.014 785,311 +0.00(+0.00%)
Jun 01, 2004 5.035 5.035 4.989 5.014 982,704 +0.04(+0.71%)
May 28, 2004 4.982 4.993 4.943 4.979 774,519 +0.03(+0.57%)
May 27, 2004 4.919 4.950 4.915 4.950 734,756 +0.03(+0.64%)
May 26, 2004 4.880 4.926 4.880 4.919 946,066 +0.04(+0.79%)
May 25, 2004 4.876 4.894 4.845 4.880 851,772 +0.03(+0.58%)
May 24, 2004 4.824 4.866 4.824 4.852 823,086 +0.04(+0.80%)
May 21, 2004 4.820 4.845 4.806 4.813 634,781 +0.01(+0.22%)
May 20, 2004 4.806 4.834 4.781 4.803 636,202 -0.01(-0.29%)
May 19, 2004 4.838 4.859 4.806 4.817 957,427 -0.00(-0.07%)
May 18, 2004 4.771 4.824 4.746 4.820 1,083,815 +0.05(+1.03%)
May 17, 2004 4.771 4.806 4.746 4.771 663,467 +0.00(+0.00%)
May 14, 2004 4.711 4.785 4.711 4.771 835,867 +0.06(+1.27%)
May 13, 2004 4.718 4.750 4.683 4.711 967,651 -0.01(-0.22%)
May 12, 2004 4.718 4.722 4.641 4.722 1,102,276 +0.02(+0.45%)
May 11, 2004 4.507 4.700 4.507 4.700 1,858,618 +0.22(+4.87%)
May 10, 2004 4.630 4.665 4.355 4.482 3,371,018 -0.20(-4.29%)
May 07, 2004 4.824 4.838 4.669 4.683 2,473,235 -0.22(-4.45%)
May 06, 2004 4.947 4.954 4.876 4.901 1,144,311 -0.04(-0.85%)
May 05, 2004 4.993 4.993 4.943 4.943 842,967 -0.06(-1.13%)
May 04, 2004 5.017 5.021 4.940 5.000 1,037,804 -0.02(-0.42%)
May 03, 2004 5.098 5.098 5.003 5.021 942,942 -0.04(-0.83%)
Apr 30, 2004 5.031 5.084 5.017 5.063 757,194 +0.06(+1.20%)
Apr 29, 2004 4.971 5.028 4.950 5.003 934,705 +0.06(+1.21%)
Apr 28, 2004 4.905 4.961 4.887 4.943 1,587,948 +0.07(+1.52%)
Apr 27, 2004 4.869 4.915 4.859 4.869 1,760,348 +0.00(+0.00%)
Apr 26, 2004 5.000 5.007 4.848 4.869 3,221,340 -0.14(-2.74%)
Apr 23, 2004 5.056 5.056 5.000 5.007 1,295,125 -0.06(-1.25%)
Apr 22, 2004 5.038 5.084 5.035 5.070 1,194,866 +0.01(+0.14%)
Apr 21, 2004 5.105 5.105 5.035 5.063 1,639,640 -0.07(-1.37%)
Apr 20, 2004 5.264 5.267 5.109 5.133 1,210,203 -0.10(-1.95%)
Apr 19, 2004 5.243 5.267 5.229 5.236 988,385 -0.01(-0.13%)
Apr 16, 2004 5.218 5.260 5.200 5.243 1,134,370 +0.05(+0.95%)
Apr 15, 2004 5.098 5.193 5.098 5.193 1,553,014 +0.07(+1.44%)
Apr 14, 2004 5.056 5.165 5.056 5.119 2,447,389 -0.11(-2.09%)
Apr 13, 2004 5.257 5.281 5.158 5.229 2,284,362 -0.14(-2.56%)
Apr 12, 2004 5.436 5.440 5.317 5.366 1,231,789 -0.06(-1.04%)
Apr 08, 2004 5.408 5.429 5.383 5.422 762,590 +0.01(+0.20%)
Apr 07, 2004 5.359 5.440 5.359 5.412 1,255,362 +0.03(+0.59%)
Apr 06, 2004 5.619 5.619 5.271 5.380 1,734,502 +0.10(+1.87%)
Apr 05, 2004 5.528 5.588 5.271 5.281 4,910,684 -0.28(-5.06%)
Apr 02, 2004 5.799 5.817 5.545 5.563 2,113,099 -0.25(-4.30%)
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.