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, 2022 7.931 8.133 8.124 1,107,151 +0.18(+2.20%)
Jan 28, 2022 7.879 7.966 7.791 7.949 579,547 +0.10(+1.23%)
Jan 27, 2022 7.966 8.024 7.852 7.852 635,889 -0.05(-0.66%)
Jan 26, 2022 7.940 8.028 7.887 7.905 883,465 +0.01(+0.11%)
Jan 25, 2022 7.835 7.931 7.774 7.896 1,172,056 +0.03(+0.33%)
Jan 24, 2022 7.905 7.984 7.625 7.870 2,032,360 -0.11(-1.43%)
Jan 21, 2022 8.264 8.299 7.984 7.984 1,864,668 -0.29(-3.49%)
Jan 20, 2022 8.334 8.386 8.264 8.273 597,109 -0.03(-0.32%)
Jan 19, 2022 8.334 8.395 8.277 8.299 588,866 -0.04(-0.42%)
Jan 18, 2022 8.439 8.456 8.308 8.334 608,862 -0.15(-1.75%)
Jan 14, 2022 8.483 0 +0.04(+0.52%)
Jan 13, 2022 8.456 8.500 8.421 8.439 296,332 -0.02(-0.20%)
Jan 12, 2022 8.491 8.491 8.447 8.456 296,970 -0.02(-0.21%)
Jan 11, 2022 8.447 8.473 8.404 8.473 363,076 +0.03(+0.41%)
Jan 10, 2022 8.378 8.447 8.343 8.439 593,663 +0.04(+0.52%)
Jan 07, 2022 8.404 8.456 8.378 8.395 302,626 -0.02(-0.21%)
Jan 06, 2022 8.369 8.439 8.317 8.412 435,570 +0.03(+0.42%)
Jan 05, 2022 8.447 8.447 8.343 8.378 422,131 -0.08(-0.93%)
Jan 04, 2022 8.491 8.491 8.412 8.456 526,073 -0.01(-0.10%)
Jan 03, 2022 8.508 8.508 8.412 8.465 938,312 +0.00(+0.00%)
Dec 31, 2021 8.404 8.508 8.369 8.465 1,485,793 +0.10(+1.14%)
Dec 30, 2021 8.325 8.369 8.317 8.369 455,155 +0.04(+0.52%)
Dec 29, 2021 8.264 8.325 8.251 8.325 637,847 +0.06(+0.74%)
Dec 28, 2021 8.273 8.299 8.256 8.264 360,074 -0.02(-0.21%)
Dec 27, 2021 8.299 8.299 8.238 8.282 517,089 +0.03(+0.42%)
Dec 23, 2021 8.177 8.247 8.161 8.247 572,818 +0.10(+1.18%)
Dec 22, 2021 8.073 8.160 8.073 8.151 577,473 +0.10(+1.19%)
Dec 21, 2021 8.038 8.099 8.029 8.055 523,032 +0.02(+0.22%)
Dec 20, 2021 8.012 8.038 7.960 8.038 1,128,298 -0.01(-0.11%)
Dec 17, 2021 8.082 8.112 8.021 8.047 613,495 -0.03(-0.43%)
Dec 16, 2021 8.073 8.108 8.021 8.082 1,040,665 +0.00(+0.00%)
Dec 15, 2021 8.055 8.090 8.021 8.082 795,891 +0.00(+0.00%)
Dec 14, 2021 8.082 8.116 8.047 8.082 582,250 -0.03(-0.42%)
Dec 13, 2021 8.185 8.201 8.081 8.116 503,485 -0.08(-0.95%)
Dec 10, 2021 8.168 8.220 8.159 8.194 320,759 +0.03(+0.42%)
Dec 09, 2021 8.177 8.203 8.159 8.159 461,383 -0.03(-0.42%)
Dec 08, 2021 8.151 8.220 8.125 8.194 446,860 +0.04(+0.53%)
Dec 07, 2021 8.125 8.185 8.090 8.151 540,428 +0.09(+1.07%)
Dec 06, 2021 8.073 8.107 8.047 8.064 857,199 -0.04(-0.53%)
Dec 03, 2021 8.168 8.175 8.073 8.107 438,948 -0.06(-0.74%)
Dec 02, 2021 8.125 8.168 8.079 8.168 557,994 +0.06(+0.75%)
Dec 01, 2021 8.168 8.203 8.081 8.107 854,233 +0.02(+0.21%)
Nov 30, 2021 8.099 8.151 8.004 8.090 940,725 -0.03(-0.43%)
Nov 29, 2021 8.064 8.125 8.021 8.125 783,196 +0.09(+1.08%)
Nov 26, 2021 8.012 8.047 7.899 8.038 590,450 -0.08(-0.96%)
Nov 24, 2021 8.055 8.159 8.003 8.116 781,618 -0.03(-0.32%)
Nov 23, 2021 8.220 8.246 8.099 8.142 922,053 -0.12(-1.47%)
Nov 22, 2021 8.367 8.367 8.237 8.263 487,740 -0.09(-1.04%)
Nov 19, 2021 8.358 8.363 8.298 8.350 425,685 -0.01(-0.10%)
Nov 18, 2021 8.419 8.358 8.341 8.358 486,373 -0.06(-0.72%)
Nov 17, 2021 8.393 8.462 8.376 8.419 576,827 +0.02(+0.21%)
Nov 16, 2021 8.384 8.419 8.376 8.402 565,939 +0.00(+0.00%)
Nov 15, 2021 8.419 8.436 8.389 8.402 447,376 -0.02(-0.21%)
Nov 12, 2021 8.445 8.454 8.402 8.419 419,431 -0.01(-0.10%)
Nov 11, 2021 8.445 8.462 8.419 8.427 394,444 -0.05(-0.61%)
Nov 10, 2021 8.470 8.479 331,446 +0.00(+0.00%)
Nov 09, 2021 8.470 8.488 8.462 8.479 385,137 +0.02(+0.20%)
Nov 08, 2021 8.496 8.513 8.453 8.462 478,732 -0.03(-0.30%)
Nov 05, 2021 8.496 8.513 8.488 8.488 366,003 -0.01(-0.10%)
Nov 04, 2021 8.513 8.526 8.488 8.496 334,338 -0.02(-0.20%)
Nov 03, 2021 8.539 8.539 8.496 8.513 481,886 -0.03(-0.30%)
Nov 02, 2021 8.548 8.565 8.531 8.539 433,549 -0.03(-0.30%)
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.