Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.