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 31, 2005
5.055
5.055
5.030
5.040
417,346
+0.00(+0.07%)
May 27, 2005
5.051
5.055
5.009
5.037
412,232
-0.00(-0.07%)
May 26, 2005
5.009
5.040
5.002
5.040
566,784
+0.03(+0.63%)
May 25, 2005
4.981
5.009
4.974
5.009
603,434
+0.02(+0.42%)
May 24, 2005
4.945
5.005
4.942
4.988
564,227
+0.03(+0.64%)
May 23, 2005
4.970
4.970
4.931
4.956
543,772
+0.00(+0.07%)
May 20, 2005
4.956
4.963
4.931
4.952
513,941
+0.03(+0.57%)
May 19, 2005
4.928
4.928
4.907
4.924
286,943
+0.01(+0.14%)
May 18, 2005
4.907
4.931
4.903
4.917
454,564
+0.00(+0.00%)
May 17, 2005
4.900
4.924
4.889
4.917
482,406
+0.02(+0.36%)
May 16, 2005
4.914
4.914
4.882
4.900
309,956
+0.00(+0.00%)
May 13, 2005
4.921
4.921
4.875
4.900
356,264
-0.01(-0.29%)
May 12, 2005
4.896
4.924
4.893
4.914
443,484
+0.01(+0.14%)
May 11, 2005
4.921
4.924
4.893
4.907
385,811
-0.02(-0.50%)
May 10, 2005
4.910
4.935
4.896
4.931
535,249
+0.02(+0.50%)
May 09, 2005
4.952
4.952
4.896
4.907
353,991
-0.02(-0.43%)
May 06, 2005
4.910
4.928
4.875
4.928
456,268
+0.00(+0.00%)
May 05, 2005
4.945
4.967
4.910
4.928
683,551
-0.02(-0.36%)
May 04, 2005
4.917
4.956
4.896
4.945
534,397
+0.03(+0.57%)
May 03, 2005
4.945
4.945
4.886
4.917
546,613
+0.01(+0.14%)
May 02, 2005
4.928
4.931
4.893
4.910
473,599
+0.02(+0.36%)
Apr 29, 2005
4.875
4.893
4.840
4.893
571,046
+0.05(+1.09%)
Apr 28, 2005
4.805
4.843
4.780
4.840
776,736
+0.05(+0.95%)
Apr 27, 2005
4.766
4.805
4.748
4.794
501,441
+0.03(+0.59%)
Apr 26, 2005
4.745
4.783
4.720
4.766
644,628
+0.04(+0.74%)
Apr 25, 2005
4.734
4.752
4.713
4.731
617,071
-0.01(-0.22%)
Apr 22, 2005
4.791
4.791
4.734
4.741
370,754
-0.03(-0.59%)
Apr 21, 2005
4.769
4.787
4.738
4.769
531,272
+0.00(+0.00%)
Apr 20, 2005
4.794
4.805
4.766
4.769
572,182
-0.04(-0.88%)
Apr 19, 2005
4.748
4.822
4.741
4.812
763,383
+0.07(+1.56%)
Apr 18, 2005
4.741
4.776
4.710
4.738
624,457
+0.03(+0.67%)
Apr 15, 2005
4.685
4.720
4.678
4.706
551,443
+0.01(+0.30%)
Apr 14, 2005
4.741
4.752
4.671
4.692
575,023
-0.05(-1.04%)
Apr 13, 2005
4.798
4.798
4.717
4.741
790,941
-0.07(-1.54%)
Apr 12, 2005
4.766
4.815
4.738
4.815
613,945
+0.03(+0.59%)
Apr 11, 2005
4.819
4.840
4.766
4.787
482,974
-0.03(-0.66%)
Apr 08, 2005
4.812
4.822
4.787
4.819
503,998
+0.04(+0.88%)
Apr 07, 2005
4.791
4.822
4.762
4.776
482,406
-0.02(-0.44%)
Apr 06, 2005
4.748
4.798
4.734
4.798
598,036
+0.06(+1.19%)
Apr 05, 2005
4.787
4.801
4.734
4.741
513,089
-0.05(-0.96%)
Apr 04, 2005
4.801
4.815
4.769
4.787
578,433
-0.02(-0.37%)
Apr 01, 2005
4.843
4.886
4.787
4.805
713,950
+0.01(+0.15%)
Mar 31, 2005
4.752
4.801
4.727
4.798
565,364
+0.05(+1.04%)
Mar 30, 2005
4.618
4.748
4.618
4.748
1,032,713
+0.13(+2.82%)
Mar 29, 2005
4.629
4.646
4.593
4.618
902,878
+0.01(+0.31%)
Mar 28, 2005
4.674
4.685
4.569
4.604
1,226,471
-0.08(-1.73%)
Mar 24, 2005
4.657
4.717
4.657
4.685
922,765
+0.02(+0.45%)
Mar 23, 2005
4.611
4.678
4.541
4.664
1,739,560
+0.02(+0.38%)
Mar 22, 2005
4.646
4.752
4.629
4.646
1,779,903
-0.07(-1.49%)
Mar 21, 2005
4.780
4.783
4.710
4.717
1,165,105
-0.07(-1.47%)
Mar 18, 2005
4.847
4.854
4.787
4.787
859,978
-0.06(-1.23%)
Mar 17, 2005
4.805
4.850
4.794
4.847
1,347,499
+0.07(+1.40%)
Mar 16, 2005
4.868
4.868
4.776
4.780
1,750,072
-0.09(-1.81%)
Mar 15, 2005
4.910
4.917
4.857
4.868
1,721,094
-0.06(-1.14%)
Mar 14, 2005
4.991
4.995
4.893
4.924
1,493,243
-0.09(-1.76%)
Mar 11, 2005
5.086
5.086
4.998
5.012
1,108,000
-0.09(-1.79%)
Mar 10, 2005
5.104
5.118
5.062
5.104
1,008,564
-0.02(-0.34%)
Mar 09, 2005
5.121
5.153
5.111
5.121
1,461,424
-0.09(-1.69%)
Mar 08, 2005
5.174
5.216
5.167
5.209
694,915
+0.02(+0.48%)
Mar 07, 2005
5.157
5.202
5.150
5.185
998,336
+0.01(+0.27%)
Mar 04, 2005
5.188
5.192
5.153
5.171
1,503,471
-0.04(-0.74%)
Mar 03, 2005
5.273
5.273
5.206
5.209
682,698
-0.05(-0.94%)
Mar 02, 2005
5.301
5.304
5.252
5.259
736,678
-0.04(-0.80%)
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
.