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, 2018 5.887 5.894 5.873 5.887 879,564 +0.03(+0.48%)
Oct 30, 2018 5.796 5.880 5.796 5.859 841,229 +0.06(+0.97%)
Oct 29, 2018 5.852 5.866 5.789 5.803 858,352 -0.05(-0.78%)
Oct 26, 2018 5.880 5.887 5.845 5.849 747,197 -0.04(-0.65%)
Oct 25, 2018 5.936 5.936 5.873 5.887 819,776 -0.01(-0.24%)
Oct 24, 2018 5.944 5.958 5.894 5.901 722,870 -0.04(-0.71%)
Oct 23, 2018 5.922 5.944 5.880 5.944 759,200 -0.01(-0.12%)
Oct 22, 2018 5.944 5.972 5.936 5.951 704,552 +0.04(+0.71%)
Oct 19, 2018 5.887 5.908 5.887 5.908 616,077 +0.02(+0.36%)
Oct 18, 2018 5.859 5.894 5.845 5.887 658,288 +0.03(+0.48%)
Oct 17, 2018 5.894 5.915 5.859 5.859 840,526 -0.03(-0.48%)
Oct 16, 2018 5.859 5.908 5.859 5.887 1,049,352 +0.03(+0.48%)
Oct 15, 2018 5.838 5.859 5.817 5.859 1,178,948 +0.02(+0.36%)
Oct 12, 2018 5.852 5.880 5.796 5.838 1,096,041 +0.01(+0.19%)
Oct 11, 2018 5.785 5.855 5.785 5.827 1,717,805 +0.03(+0.48%)
Oct 10, 2018 5.855 5.855 5.778 5.799 1,706,347 -0.07(-1.19%)
Oct 09, 2018 5.925 5.932 5.862 5.869 1,304,818 -0.06(-0.94%)
Oct 08, 2018 5.980 6.008 5.918 5.925 947,354 -0.06(-0.93%)
Oct 05, 2018 5.952 6.008 5.952 5.980 1,191,474 +0.02(+0.35%)
Oct 04, 2018 6.022 6.043 5.952 5.959 1,214,018 -0.08(-1.38%)
Oct 03, 2018 6.036 6.057 6.015 6.043 817,086 +0.03(+0.58%)
Oct 02, 2018 6.050 6.092 6.001 6.008 1,336,121 -0.04(-0.69%)
Oct 01, 2018 6.140 6.140 6.050 6.050 1,044,159 -0.08(-1.25%)
Sep 28, 2018 6.133 6.140 6.085 6.127 1,854,649 -0.03(-0.45%)
Sep 27, 2018 6.064 6.154 6.064 6.154 1,249,572 +0.08(+1.25%)
Sep 26, 2018 6.001 6.085 6.001 6.078 1,028,277 +0.08(+1.28%)
Sep 25, 2018 6.036 6.043 5.994 6.001 1,040,381 -0.04(-0.69%)
Sep 24, 2018 6.050 6.071 6.036 6.043 710,312 -0.02(-0.40%)
Sep 21, 2018 6.071 6.078 6.043 6.067 623,961 +0.00(+0.06%)
Sep 20, 2018 6.050 6.078 6.050 6.064 720,401 +0.01(+0.11%)
Sep 19, 2018 6.092 6.113 6.029 6.057 972,722 -0.03(-0.46%)
Sep 18, 2018 6.113 6.127 6.085 6.085 1,153,078 -0.03(-0.46%)
Sep 17, 2018 6.140 6.147 6.106 6.113 626,532 -0.03(-0.57%)
Sep 14, 2018 6.147 6.175 6.106 6.147 763,003 +0.01(+0.11%)
Sep 13, 2018 6.161 6.182 6.133 6.140 615,875 -0.01(-0.16%)
Sep 12, 2018 6.143 6.157 6.129 6.150 720,628 -0.01(-0.11%)
Sep 11, 2018 6.109 6.164 6.102 6.157 1,006,201 +0.03(+0.45%)
Sep 10, 2018 6.088 6.136 6.088 6.129 450,708 +0.04(+0.68%)
Sep 07, 2018 6.109 6.136 6.088 6.088 840,692 -0.01(-0.23%)
Sep 06, 2018 6.081 6.143 6.081 6.102 1,330,724 +0.00(+0.00%)
Sep 05, 2018 6.109 6.150 6.102 6.102 664,135 -0.01(-0.11%)
Sep 04, 2018 6.143 6.150 6.109 6.109 763,445 -0.02(-0.34%)
Aug 31, 2018 6.129 6.129 6.129 0 -0.01(-0.11%)
Aug 30, 2018 6.088 6.150 6.088 6.136 1,295,129 +0.05(+0.80%)
Aug 29, 2018 6.095 6.109 6.088 6.088 636,652 -0.01(-0.11%)
Aug 28, 2018 6.102 6.116 6.088 6.095 627,762 -0.01(-0.11%)
Aug 27, 2018 6.129 6.136 6.095 6.102 627,041 -0.03(-0.45%)
Aug 24, 2018 6.116 6.136 6.102 6.129 644,540 +0.03(+0.57%)
Aug 23, 2018 6.109 6.129 6.095 6.095 633,410 -0.01(-0.23%)
Aug 22, 2018 6.102 6.123 6.095 6.109 558,532 +0.01(+0.11%)
Aug 21, 2018 6.116 6.123 6.088 6.102 669,078 -0.01(-0.23%)
Aug 20, 2018 6.081 6.116 6.081 6.116 633,855 +0.03(+0.57%)
Aug 17, 2018 6.067 6.095 6.067 6.081 577,180 +0.01(+0.11%)
Aug 16, 2018 6.081 6.095 6.067 6.074 838,205 -0.01(-0.23%)
Aug 15, 2018 6.102 6.102 6.053 6.088 696,993 -0.01(-0.11%)
Aug 14, 2018 6.102 6.109 6.088 6.095 832,356 -0.00(-0.05%)
Aug 13, 2018 6.098 6.111 6.098 6.098 710,352 +0.00(+0.00%)
Aug 10, 2018 6.104 6.104 6.091 6.098 586,666 -0.01(-0.11%)
Aug 09, 2018 6.104 6.139 6.098 6.104 766,118 +0.00(+0.00%)
Aug 08, 2018 6.132 6.139 6.098 6.104 1,175,482 -0.05(-0.78%)
Aug 07, 2018 6.166 6.187 6.132 6.153 677,607 -0.01(-0.22%)
Aug 06, 2018 6.208 6.214 6.159 6.166 617,663 -0.03(-0.44%)
Aug 03, 2018 6.187 6.208 6.173 6.194 890,109 +0.01(+0.22%)
Aug 02, 2018 6.139 6.180 6.139 6.180 636,210 +0.03(+0.56%)
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.