Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 30, 2004 5.577 5.605 5.563 5.595 715,443 +0.02(+0.44%)
Jan 29, 2004 5.605 5.612 5.552 5.570 606,380 +0.00(+0.00%)
Jan 28, 2004 5.552 5.591 5.549 5.570 653,243 +0.02(+0.44%)
Jan 27, 2004 5.559 5.563 5.528 5.545 1,090,348 -0.00(-0.06%)
Jan 26, 2004 5.574 5.602 5.542 5.549 1,041,212 -0.03(-0.51%)
Jan 23, 2004 5.626 5.648 5.567 5.577 869,665 -0.07(-1.19%)
Jan 22, 2004 5.662 5.676 5.633 5.644 724,247 -0.04(-0.74%)
Jan 21, 2004 5.655 5.686 5.644 5.686 743,277 +0.02(+0.44%)
Jan 20, 2004 5.633 5.662 5.616 5.662 781,619 +0.03(+0.50%)
Jan 16, 2004 5.612 5.633 5.605 5.633 619,728 +0.03(+0.50%)
Jan 15, 2004 5.616 5.626 5.595 5.605 781,619 -0.01(-0.25%)
Jan 14, 2004 5.630 5.648 5.609 5.619 699,822 -0.01(-0.19%)
Jan 13, 2004 5.612 5.648 5.612 5.630 705,218 -0.02(-0.37%)
Jan 12, 2004 5.651 5.665 5.626 5.651 731,064 +0.02(+0.31%)
Jan 09, 2004 5.630 5.633 5.616 5.633 640,746 +0.02(+0.31%)
Jan 08, 2004 5.605 5.626 5.584 5.616 591,895 +0.01(+0.19%)
Jan 07, 2004 5.630 5.633 5.588 5.605 920,788 -0.02(-0.44%)
Jan 06, 2004 5.640 5.651 5.609 5.630 1,097,448 +0.01(+0.19%)
Jan 05, 2004 5.598 5.623 5.584 5.619 606,948 +0.01(+0.13%)
Jan 02, 2004 5.619 5.658 5.598 5.612 631,373 -0.01(-0.13%)
Dec 31, 2003 5.633 5.633 5.588 5.619 736,744 +0.00(+0.06%)
Dec 30, 2003 5.616 5.616 5.577 5.616 640,462 +0.03(+0.57%)
Dec 29, 2003 5.605 5.605 5.574 5.584 612,344 -0.00(-0.06%)
Dec 26, 2003 5.556 5.588 5.556 5.588 221,250 +0.02(+0.38%)
Dec 24, 2003 5.577 5.581 5.556 5.567 363,259 +0.01(+0.13%)
Dec 23, 2003 5.559 5.581 5.549 5.559 715,159 +0.00(+0.00%)
Dec 22, 2003 5.567 5.577 5.545 5.559 586,782 +0.01(+0.13%)
Dec 19, 2003 5.563 5.570 5.542 5.552 483,967 +0.00(+0.06%)
Dec 18, 2003 5.493 5.535 5.493 5.549 666,308 +0.04(+0.70%)
Dec 17, 2003 5.559 5.563 5.524 5.510 755,773 -0.03(-0.57%)
Dec 16, 2003 5.524 5.563 5.524 5.542 590,759 +0.02(+0.32%)
Dec 15, 2003 5.559 5.559 5.503 5.524 552,700 +0.00(+0.06%)
Dec 12, 2003 5.531 5.535 5.496 5.521 647,846 +0.01(+0.13%)
Dec 11, 2003 5.514 5.524 5.482 5.514 748,673 -0.04(-0.70%)
Dec 10, 2003 5.538 5.545 5.500 5.552 525,150 +0.03(+0.51%)
Dec 09, 2003 5.528 5.556 5.503 5.524 831,890 -0.02(-0.32%)
Dec 08, 2003 5.542 5.549 5.528 5.542 699,254 +0.01(+0.13%)
Dec 05, 2003 5.521 5.535 5.514 5.535 515,778 +0.01(+0.26%)
Dec 04, 2003 5.500 5.542 5.500 5.521 743,845 +0.01(+0.26%)
Dec 03, 2003 5.503 5.514 5.486 5.507 685,337 +0.01(+0.19%)
Dec 02, 2003 5.493 5.510 5.482 5.496 709,762 +0.00(+0.06%)
Dec 01, 2003 5.503 5.510 5.482 5.493 728,508 +0.00(+0.00%)
Nov 28, 2003 5.475 5.507 5.461 5.493 296,231 +0.02(+0.45%)
Nov 26, 2003 5.450 5.464 5.443 5.468 609,788 +0.03(+0.52%)
Nov 25, 2003 5.419 5.454 5.398 5.440 626,829 +0.02(+0.46%)
Nov 24, 2003 5.475 5.475 5.405 5.415 704,082 -0.06(-1.03%)
Nov 21, 2003 5.387 5.479 5.387 5.471 693,857 +0.08(+1.57%)
Nov 20, 2003 5.422 5.422 5.373 5.387 929,593 -0.04(-0.65%)
Nov 19, 2003 5.429 5.457 5.412 5.422 698,970 -0.01(-0.19%)
Nov 18, 2003 5.440 5.468 5.429 5.433 908,007 -0.03(-0.58%)
Nov 17, 2003 5.471 5.489 5.422 5.464 633,077 -0.00(-0.06%)
Nov 14, 2003 5.450 5.468 5.440 5.468 681,645 +0.03(+0.58%)
Nov 13, 2003 5.443 5.464 5.405 5.436 668,864 -0.01(-0.26%)
Nov 12, 2003 5.405 5.450 5.369 5.450 883,866 +0.01(+0.13%)
Nov 11, 2003 5.405 5.450 5.405 5.443 549,292 +0.04(+0.72%)
Nov 10, 2003 5.457 5.489 5.405 5.405 915,676 -0.05(-0.90%)
Nov 07, 2003 5.503 5.503 5.454 5.454 701,242 -0.04(-0.71%)
Nov 06, 2003 5.496 5.500 5.464 5.493 677,952 +0.00(+0.06%)
Nov 05, 2003 5.443 5.496 5.464 5.489 700,674 +0.03(+0.58%)
Nov 04, 2003 5.443 5.489 5.443 5.457 660,105 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.