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, 2007
5.195
5.195
5.146
5.171
595,195
+0.00(+0.00%)
May 30, 2007
5.114
5.195
5.114
5.171
480,417
+0.04(+0.75%)
May 29, 2007
5.104
5.167
5.104
5.132
608,547
+0.03(+0.62%)
May 25, 2007
5.076
5.129
5.072
5.100
293,762
+0.02(+0.35%)
May 24, 2007
5.069
5.100
5.058
5.083
710,256
-0.02(-0.35%)
May 23, 2007
5.104
5.118
5.086
5.100
631,276
-0.00(-0.07%)
May 22, 2007
5.118
5.118
5.086
5.104
684,403
-0.01(-0.28%)
May 21, 2007
5.121
5.146
5.104
5.118
668,493
-0.02(-0.41%)
May 18, 2007
5.132
5.146
5.114
5.139
504,850
+0.00(+0.00%)
May 17, 2007
5.121
5.143
5.107
5.139
590,933
-0.01(-0.14%)
May 16, 2007
5.125
5.146
5.104
5.146
561,671
+0.02(+0.34%)
May 15, 2007
5.132
5.146
5.128
5.128
404,562
+0.00(+0.00%)
May 14, 2007
5.139
5.153
5.125
5.128
405,698
-0.01(-0.21%)
May 11, 2007
5.121
5.177
5.121
5.139
450,586
-0.04(-0.82%)
May 10, 2007
5.153
5.195
5.150
5.181
567,921
+0.02(+0.41%)
May 09, 2007
5.125
5.167
5.125
5.160
458,825
+0.04(+0.69%)
May 08, 2007
5.125
5.157
5.125
5.125
440,643
+0.00(+0.00%)
May 07, 2007
5.146
5.160
5.125
5.125
671,050
-0.02(-0.41%)
May 04, 2007
5.146
5.167
5.143
5.146
508,543
+0.00(+0.07%)
May 03, 2007
5.181
5.181
5.143
5.143
484,963
-0.02(-0.34%)
May 02, 2007
5.178
5.220
5.160
5.160
500,020
-0.01(-0.14%)
May 01, 2007
5.174
5.185
5.153
5.167
425,017
+0.02(+0.41%)
Apr 30, 2007
5.192
5.195
5.146
5.146
398,596
-0.04(-0.68%)
Apr 27, 2007
5.202
5.206
5.178
5.181
407,687
-0.04(-0.67%)
Apr 26, 2007
5.231
5.231
5.199
5.216
459,109
+0.01(+0.27%)
Apr 25, 2007
5.231
5.266
5.188
5.202
746,905
-0.07(-1.34%)
Apr 24, 2007
5.146
5.315
5.146
5.273
677,869
+0.10(+1.90%)
Apr 23, 2007
5.157
5.181
5.121
5.174
617,071
+0.00(+0.00%)
Apr 20, 2007
5.192
5.231
5.164
5.174
671,050
-0.03(-0.61%)
Apr 19, 2007
5.167
5.213
5.146
5.206
470,189
+0.05(+1.02%)
Apr 18, 2007
5.107
5.171
5.104
5.153
481,554
+0.02(+0.48%)
Apr 17, 2007
5.192
5.209
5.104
5.128
753,440
-0.06(-1.15%)
Apr 16, 2007
5.195
5.213
5.185
5.188
415,642
-0.02(-0.47%)
Apr 13, 2007
5.192
5.213
5.157
5.213
623,889
+0.02(+0.41%)
Apr 12, 2007
5.167
5.202
5.160
5.192
348,878
-0.01(-0.20%)
Apr 11, 2007
5.220
5.234
5.185
5.202
450,018
-0.06(-1.07%)
Apr 10, 2007
5.262
5.269
5.223
5.259
412,232
-0.00(-0.07%)
Apr 09, 2007
5.213
5.262
5.209
5.262
529,851
+0.05(+0.88%)
Apr 05, 2007
5.227
5.234
5.206
5.216
387,231
-0.00(-0.07%)
Apr 04, 2007
5.209
5.223
5.202
5.220
450,302
+0.01(+0.14%)
Apr 03, 2007
5.213
5.234
5.202
5.213
489,508
+0.03(+0.54%)
Apr 02, 2007
5.238
5.241
5.185
5.185
422,176
-0.02(-0.34%)
Mar 30, 2007
5.220
5.255
5.188
5.202
394,902
+0.00(+0.07%)
Mar 29, 2007
5.202
5.209
5.185
5.199
372,742
-0.01(-0.20%)
Mar 28, 2007
5.192
5.209
5.178
5.209
505,418
+0.02(+0.34%)
Mar 27, 2007
5.227
5.241
5.174
5.192
590,081
-0.04(-0.81%)
Mar 26, 2007
5.231
5.234
5.192
5.234
465,360
+0.00(+0.07%)
Mar 23, 2007
5.223
5.280
5.209
5.231
528,431
+0.00(+0.00%)
Mar 22, 2007
5.199
5.241
5.195
5.231
688,664
+0.01(+0.27%)
Mar 21, 2007
5.171
5.262
5.157
5.216
435,813
+0.04(+0.82%)
Mar 20, 2007
5.107
5.290
5.107
5.174
481,269
+0.07(+1.31%)
Mar 19, 2007
5.104
5.125
5.097
5.107
454,848
-0.00(-0.07%)
Mar 16, 2007
5.121
5.160
5.090
5.111
359,389
+0.00(+0.07%)
Mar 15, 2007
5.104
5.121
5.076
5.107
378,708
-0.00(-0.07%)
Mar 14, 2007
5.104
5.139
5.086
5.111
542,067
-0.02(-0.41%)
Mar 13, 2007
5.128
5.139
5.097
5.132
516,782
+0.00(+0.07%)
Mar 12, 2007
5.132
5.143
5.114
5.128
394,902
+0.02(+0.34%)
Mar 09, 2007
5.139
5.150
5.111
5.111
379,277
-0.03(-0.55%)
Mar 08, 2007
5.086
5.150
5.086
5.139
581,274
+0.05(+1.04%)
Mar 07, 2007
5.107
5.118
5.069
5.086
660,254
+0.01(+0.28%)
Mar 06, 2007
5.100
5.139
5.069
5.072
618,491
-0.02(-0.41%)
Mar 05, 2007
5.157
5.171
5.090
5.093
564,227
-0.07(-1.30%)
Mar 02, 2007
5.234
5.273
5.146
5.160
862,535
-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
.