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, 2006 4.931 4.952 4.896 4.935 958,846 +0.03(+0.57%)
Jan 30, 2006 4.875 4.924 4.868 4.907 775,032 +0.02(+0.50%)
Jan 27, 2006 4.871 4.882 4.843 4.882 598,888 +0.05(+0.95%)
Jan 26, 2006 4.924 4.924 4.801 4.836 717,643 -0.06(-1.15%)
Jan 25, 2006 4.924 4.928 4.886 4.893 1,009,132 -0.01(-0.14%)
Jan 24, 2006 4.910 4.914 4.875 4.900 794,351 +0.00(+0.00%)
Jan 23, 2006 4.893 4.900 4.875 4.900 432,688 +0.01(+0.22%)
Jan 20, 2006 4.910 4.924 4.886 4.889 801,453 -0.02(-0.43%)
Jan 19, 2006 4.882 4.914 4.857 4.910 848,046 +0.03(+0.58%)
Jan 18, 2006 4.822 4.893 4.822 4.882 1,032,429 +0.06(+1.31%)
Jan 17, 2006 4.815 4.822 4.791 4.819 617,923 +0.00(+0.07%)
Jan 13, 2006 4.840 4.840 4.787 4.815 714,234 +0.00(+0.00%)
Jan 12, 2006 4.794 4.822 4.773 4.815 1,015,382 +0.03(+0.59%)
Jan 11, 2006 4.776 4.787 4.738 4.787 860,547 +0.01(+0.22%)
Jan 10, 2006 4.759 4.776 4.738 4.776 1,000,325 +0.02(+0.37%)
Jan 09, 2006 4.710 4.759 4.692 4.759 931,288 +0.05(+0.97%)
Jan 06, 2006 4.724 4.734 4.681 4.713 970,778 +0.00(+0.07%)
Jan 05, 2006 4.660 4.713 4.653 4.710 959,982 +0.07(+1.44%)
Jan 04, 2006 4.583 4.643 4.562 4.643 1,315,963 +0.06(+1.31%)
Jan 03, 2006 4.505 4.583 4.505 4.583 924,186 +0.08(+1.72%)
Dec 30, 2005 4.484 4.523 4.456 4.505 1,793,540 +0.05(+1.11%)
Dec 29, 2005 4.407 4.456 4.400 4.456 2,530,218 +0.02(+0.56%)
Dec 28, 2005 4.449 4.453 4.386 4.431 2,361,745 +0.00(+0.08%)
Dec 27, 2005 4.470 4.488 4.428 4.428 2,284,469 -0.04(-0.94%)
Dec 23, 2005 4.456 4.488 4.435 4.470 1,016,803 +0.03(+0.63%)
Dec 22, 2005 4.400 4.453 4.393 4.442 1,337,839 +0.00(+0.00%)
Dec 21, 2005 4.474 4.484 4.428 4.442 1,271,643 -0.02(-0.55%)
Dec 20, 2005 4.491 4.495 4.467 4.467 1,142,376 -0.01(-0.24%)
Dec 19, 2005 4.495 4.534 4.463 4.477 1,062,544 -0.04(-0.93%)
Dec 16, 2005 4.544 4.548 4.488 4.519 1,176,185 -0.03(-0.62%)
Dec 15, 2005 4.576 4.576 4.484 4.548 1,238,687 -0.03(-0.62%)
Dec 14, 2005 4.474 4.593 4.467 4.576 1,201,470 +0.09(+1.96%)
Dec 13, 2005 4.544 4.565 4.456 4.488 1,478,754 -0.13(-2.75%)
Dec 12, 2005 4.657 4.657 4.583 4.615 923,049 -0.04(-0.76%)
Dec 09, 2005 4.593 4.660 4.579 4.650 1,005,155 +0.06(+1.30%)
Dec 08, 2005 4.607 4.615 4.579 4.590 853,444 +0.00(+0.08%)
Dec 07, 2005 4.615 4.625 4.583 4.586 835,261 -0.02(-0.53%)
Dec 06, 2005 4.583 4.629 4.583 4.611 987,825 +0.01(+0.15%)
Dec 05, 2005 4.632 4.678 4.597 4.604 856,853 -0.04(-0.76%)
Dec 02, 2005 4.604 4.667 4.600 4.639 936,402 +0.02(+0.38%)
Dec 01, 2005 4.572 4.650 4.558 4.622 1,732,174 +0.08(+1.78%)
Nov 30, 2005 4.544 4.565 4.519 4.541 1,016,803 -0.01(-0.23%)
Nov 29, 2005 4.527 4.562 4.523 4.551 1,057,146 +0.02(+0.39%)
Nov 28, 2005 4.512 4.548 4.505 4.534 873,331 +0.02(+0.55%)
Nov 25, 2005 4.481 4.512 4.470 4.509 402,289 +0.03(+0.63%)
Nov 23, 2005 4.435 4.505 4.424 4.481 1,106,011 +0.04(+0.87%)
Nov 22, 2005 4.424 4.470 4.407 4.442 1,293,519 +0.02(+0.40%)
Nov 21, 2005 4.417 4.456 4.417 4.424 1,122,489 -0.02(-0.48%)
Nov 18, 2005 4.439 4.470 4.421 4.446 991,802 -0.01(-0.16%)
Nov 17, 2005 4.474 4.495 4.439 4.453 1,038,111 -0.03(-0.63%)
Nov 16, 2005 4.470 4.484 4.460 4.481 1,052,884 +0.00(+0.00%)
Nov 15, 2005 4.523 4.534 4.474 4.481 1,124,762 -0.05(-1.16%)
Nov 14, 2005 4.541 4.551 4.516 4.534 1,002,598 -0.01(-0.23%)
Nov 11, 2005 4.562 4.572 4.527 4.544 684,971 -0.02(-0.46%)
Nov 10, 2005 4.572 4.590 4.548 4.565 765,656 -0.05(-0.99%)
Nov 09, 2005 4.611 4.622 4.593 4.611 869,922 +0.01(+0.31%)
Nov 08, 2005 4.600 4.618 4.579 4.597 818,499 -0.00(-0.08%)
Nov 07, 2005 4.618 4.625 4.600 4.600 579,001 -0.03(-0.61%)
Nov 04, 2005 4.629 4.646 4.607 4.629 498,316 +0.00(+0.00%)
Nov 03, 2005 4.618 4.650 4.618 4.629 625,594 -0.05(-0.98%)
Nov 02, 2005 4.618 4.688 4.618 4.674 652,867 +0.02(+0.45%)
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.