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 (%)
Oct 31, 2007 4.266 4.273 4.217 4.259 792,930 +0.02(+0.50%)
Oct 30, 2007 4.203 4.277 4.203 4.238 644,913 +0.01(+0.17%)
Oct 29, 2007 4.301 4.305 4.182 4.231 984,131 -0.04(-0.99%)
Oct 26, 2007 4.308 4.336 4.266 4.273 783,555 +0.01(+0.17%)
Oct 25, 2007 4.287 4.329 4.255 4.266 645,441 -0.06(-1.38%)
Oct 24, 2007 4.252 4.326 4.245 4.326 641,787 +0.04(+0.99%)
Oct 23, 2007 4.245 4.329 4.234 4.284 838,387 +0.02(+0.50%)
Oct 22, 2007 4.192 4.294 4.192 4.263 566,216 +0.01(+0.17%)
Oct 19, 2007 4.252 4.277 4.234 4.255 505,702 -0.04(-0.98%)
Oct 18, 2007 4.291 4.312 4.248 4.298 518,203 -0.01(-0.33%)
Oct 17, 2007 4.308 4.343 4.280 4.312 599,456 +0.00(+0.00%)
Oct 16, 2007 4.336 4.361 4.284 4.312 631,276 -0.02(-0.57%)
Oct 15, 2007 4.365 4.365 4.329 4.336 658,834 -0.02(-0.40%)
Oct 12, 2007 4.319 4.382 4.319 4.354 463,087 +0.01(+0.16%)
Oct 11, 2007 4.421 4.428 4.347 4.347 677,300 -0.09(-1.98%)
Oct 10, 2007 4.428 4.453 4.417 4.435 685,539 -0.01(-0.24%)
Oct 09, 2007 4.449 4.460 4.428 4.446 493,770 +0.00(+0.08%)
Oct 08, 2007 4.463 4.474 4.417 4.442 458,257 -0.02(-0.47%)
Oct 05, 2007 4.453 4.484 4.431 4.463 385,811 +0.02(+0.56%)
Oct 04, 2007 4.428 4.572 4.417 4.439 581,842 +0.00(+0.00%)
Oct 03, 2007 4.407 4.523 4.407 4.439 617,071 +0.00(+0.00%)
Oct 02, 2007 4.435 4.467 4.396 4.439 660,254 +0.00(+0.08%)
Oct 01, 2007 4.431 4.456 4.400 4.435 729,007 +0.04(+0.80%)
Sep 28, 2007 4.414 4.424 4.382 4.400 523,601 +0.00(+0.00%)
Sep 27, 2007 4.428 4.431 4.372 4.400 692,074 -0.03(-0.64%)
Sep 26, 2007 4.505 4.523 4.424 4.428 752,019 -0.08(-1.72%)
Sep 25, 2007 4.421 4.720 4.421 4.505 720,484 +0.06(+1.35%)
Sep 24, 2007 4.424 4.477 4.400 4.446 503,429 +0.00(+0.00%)
Sep 21, 2007 4.365 4.456 4.364 4.446 501,441 +0.05(+1.04%)
Sep 20, 2007 4.439 4.449 4.400 4.400 573,035 -0.07(-1.57%)
Sep 19, 2007 4.456 4.502 4.407 4.470 1,020,593 +0.01(+0.32%)
Sep 18, 2007 4.319 4.474 4.312 4.456 697,187 +0.14(+3.18%)
Sep 17, 2007 4.400 4.403 4.305 4.319 463,655 -0.09(-2.00%)
Sep 14, 2007 4.400 4.467 4.382 4.407 417,630 -0.01(-0.16%)
Sep 13, 2007 4.453 4.495 4.403 4.414 730,143 -0.07(-1.65%)
Sep 12, 2007 4.541 4.541 4.442 4.488 578,433 -0.06(-1.24%)
Sep 11, 2007 4.534 4.586 4.527 4.544 444,904 -0.01(-0.31%)
Sep 10, 2007 4.512 4.618 4.512 4.558 579,569 +0.01(+0.31%)
Sep 07, 2007 4.428 4.577 4.421 4.544 534,113 +0.05(+1.02%)
Sep 06, 2007 4.516 4.519 4.439 4.498 644,628 -0.02(-0.47%)
Sep 05, 2007 4.537 4.548 4.417 4.519 860,547 -0.06(-1.23%)
Sep 04, 2007 4.509 4.593 4.498 4.576 542,352 +0.08(+1.88%)
Aug 31, 2007 4.470 4.502 4.435 4.491 396,039 +0.08(+1.92%)
Aug 30, 2007 4.407 4.446 4.372 4.407 428,142 -0.04(-0.95%)
Aug 29, 2007 4.400 4.460 4.400 4.449 450,018 +0.05(+1.12%)
Aug 28, 2007 4.428 4.460 4.382 4.400 546,045 -0.06(-1.42%)
Aug 27, 2007 4.456 4.488 4.424 4.463 490,361 -0.00(-0.08%)
Aug 24, 2007 4.417 4.488 4.410 4.467 468,769 +0.01(+0.32%)
Aug 23, 2007 4.456 4.481 4.400 4.453 600,877 +0.04(+0.96%)
Aug 22, 2007 4.477 4.481 4.372 4.410 707,699 -0.07(-1.49%)
Aug 21, 2007 4.351 4.488 4.298 4.477 723,893 +0.10(+2.17%)
Aug 20, 2007 4.227 4.435 4.129 4.382 1,285,848 +0.19(+4.62%)
Aug 17, 2007 4.111 4.208 3.995 4.189 1,267,097 +0.26(+6.73%)
Aug 16, 2007 3.703 3.925 3.523 3.925 3,535,657 -0.02(-0.45%)
Aug 15, 2007 4.090 4.189 3.907 3.942 1,649,216 -0.29(-6.82%)
Aug 14, 2007 4.224 4.263 4.199 4.231 1,273,348 -0.08(-1.96%)
Aug 13, 2007 4.386 4.431 4.315 4.315 650,879 -0.10(-2.31%)
Aug 10, 2007 4.527 4.527 4.400 4.417 773,895 -0.11(-2.41%)
Aug 09, 2007 4.477 4.699 4.474 4.527 709,404 +0.01(+0.31%)
Aug 08, 2007 4.463 4.537 4.449 4.512 626,446 +0.05(+1.10%)
Aug 07, 2007 4.435 4.484 4.417 4.463 544,908 -0.00(-0.08%)
Aug 06, 2007 4.579 4.583 4.439 4.467 861,115 -0.09(-2.04%)
Aug 03, 2007 4.555 4.583 4.544 4.560 544,056 -0.02(-0.51%)
Aug 02, 2007 4.576 4.611 4.562 4.583 505,702 +0.01(+0.15%)
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.