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 31, 2005 5.315 5.315 5.287 5.290 755,997 -0.00(-0.07%)
Jan 28, 2005 5.294 5.315 5.287 5.294 772,191 +0.00(+0.00%)
Jan 27, 2005 5.262 5.294 5.259 5.294 610,536 +0.04(+0.67%)
Jan 26, 2005 5.245 5.269 5.241 5.259 637,810 +0.00(+0.00%)
Jan 25, 2005 5.276 5.280 5.231 5.259 760,542 -0.01(-0.27%)
Jan 24, 2005 5.259 5.280 5.252 5.273 608,547 +0.01(+0.20%)
Jan 21, 2005 5.248 5.280 5.245 5.262 672,471 +0.00(+0.00%)
Jan 20, 2005 5.262 5.273 5.238 5.262 644,913 -0.00(-0.07%)
Jan 19, 2005 5.227 5.266 5.216 5.266 842,932 +0.03(+0.54%)
Jan 18, 2005 5.223 5.241 5.199 5.238 682,130 +0.03(+0.61%)
Jan 14, 2005 5.220 5.223 5.185 5.206 504,282 -0.01(-0.14%)
Jan 13, 2005 5.199 5.227 5.199 5.213 673,039 +0.02(+0.34%)
Jan 12, 2005 5.202 5.206 5.178 5.195 895,207 -0.03(-0.54%)
Jan 11, 2005 5.213 5.227 5.199 5.223 595,763 +0.00(+0.00%)
Jan 10, 2005 5.206 5.234 5.195 5.223 628,719 -0.00(-0.07%)
Jan 07, 2005 5.202 5.238 5.192 5.227 649,174 +0.02(+0.47%)
Jan 06, 2005 5.128 5.202 5.118 5.202 991,234 +0.08(+1.65%)
Jan 05, 2005 5.135 5.135 5.104 5.118 648,038 -0.01(-0.27%)
Jan 04, 2005 5.104 5.132 5.093 5.132 822,477 +0.04(+0.69%)
Jan 03, 2005 5.069 5.111 5.047 5.097 1,145,217 +0.03(+0.56%)
Dec 31, 2004 5.128 5.128 5.062 5.069 1,477,333 +0.01(+0.28%)
Dec 30, 2004 5.079 5.090 5.047 5.055 1,090,102 +0.00(+0.07%)
Dec 29, 2004 5.090 5.093 5.040 5.051 1,280,166 -0.02(-0.42%)
Dec 28, 2004 5.055 5.076 5.030 5.072 670,482 +0.00(+0.07%)
Dec 27, 2004 5.111 5.111 5.030 5.069 824,181 -0.04(-0.69%)
Dec 23, 2004 5.135 5.153 5.097 5.104 823,613 -0.03(-0.62%)
Dec 22, 2004 5.107 5.139 5.104 5.135 779,293 +0.01(+0.27%)
Dec 21, 2004 5.090 5.125 5.051 5.121 1,043,509 +0.07(+1.32%)
Dec 20, 2004 5.037 5.065 5.026 5.055 1,098,909 +0.02(+0.42%)
Dec 17, 2004 5.044 5.051 5.016 5.033 1,095,215 -0.02(-0.42%)
Dec 16, 2004 5.107 5.128 5.040 5.055 1,243,233 -0.06(-1.24%)
Dec 15, 2004 5.150 5.192 5.104 5.118 1,781,607 -0.04(-0.82%)
Dec 14, 2004 5.202 5.209 5.143 5.160 1,071,067 -0.05(-0.95%)
Dec 13, 2004 5.216 5.241 5.199 5.209 847,762 -0.05(-0.94%)
Dec 10, 2004 5.238 5.262 5.231 5.259 607,695 +0.02(+0.40%)
Dec 09, 2004 5.234 5.248 5.227 5.238 568,489 -0.01(-0.27%)
Dec 08, 2004 5.262 5.273 5.234 5.252 615,934 -0.01(-0.13%)
Dec 07, 2004 5.234 5.262 5.231 5.259 617,639 +0.01(+0.13%)
Dec 06, 2004 5.213 5.252 5.202 5.252 834,693 +0.04(+0.81%)
Dec 03, 2004 5.202 5.231 5.202 5.209 1,022,201 +0.01(+0.20%)
Dec 02, 2004 5.273 5.273 5.178 5.199 1,256,302 -0.06(-1.20%)
Dec 01, 2004 5.297 5.301 5.245 5.262 841,512 +0.00(+0.07%)
Nov 30, 2004 5.294 5.304 5.245 5.259 1,314,827 -0.04(-0.80%)
Nov 29, 2004 5.357 5.357 5.301 5.301 588,660 -0.06(-1.12%)
Nov 26, 2004 5.364 5.368 5.350 5.361 226,713 +0.00(+0.07%)
Nov 24, 2004 5.357 5.364 5.333 5.357 721,620 +0.01(+0.26%)
Nov 23, 2004 5.336 5.347 5.315 5.343 628,435 +0.01(+0.13%)
Nov 22, 2004 5.371 5.375 5.329 5.336 757,133 -0.04(-0.66%)
Nov 19, 2004 5.382 5.382 5.333 5.371 870,206 -0.00(-0.07%)
Nov 18, 2004 5.364 5.382 5.343 5.375 579,001 +0.02(+0.46%)
Nov 17, 2004 5.357 5.364 5.315 5.350 901,741 +0.01(+0.26%)
Nov 16, 2004 5.304 5.340 5.297 5.336 641,219 +0.02(+0.33%)
Nov 15, 2004 5.308 5.319 5.297 5.319 559,114 +0.03(+0.53%)
Nov 12, 2004 5.308 5.308 5.283 5.290 703,722 -0.01(-0.20%)
Nov 11, 2004 5.336 5.357 5.297 5.301 740,087 -0.02(-0.40%)
Nov 10, 2004 5.248 5.329 5.216 5.322 1,061,691 +0.07(+1.27%)
Nov 09, 2004 5.181 5.255 5.157 5.255 1,126,467 +0.07(+1.43%)
Nov 08, 2004 5.301 5.301 5.114 5.181 2,431,919 -0.12(-2.32%)
Nov 05, 2004 5.470 5.470 5.301 5.304 2,228,785 -0.20(-3.64%)
Nov 04, 2004 5.463 5.505 5.452 5.505 596,331 +0.04(+0.64%)
Nov 03, 2004 5.442 5.473 5.428 5.470 564,227 +0.04(+0.71%)
Nov 02, 2004 5.435 5.435 5.403 5.431 562,239 +0.04(+0.65%)
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.