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 )

N/A 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, 2019 7.544 7.581 7.528 7.566 426,226 +0.02(+0.30%)
Oct 30, 2019 7.528 7.544 7.522 7.544 399,284 +0.00(+0.00%)
Oct 29, 2019 7.498 7.544 7.491 7.544 421,612 +0.05(+0.60%)
Oct 28, 2019 7.528 7.536 7.482 7.498 425,811 -0.04(-0.50%)
Oct 25, 2019 7.506 7.536 7.483 7.536 441,437 +0.03(+0.40%)
Oct 24, 2019 7.506 7.521 7.491 7.506 334,098 -0.02(-0.20%)
Oct 23, 2019 7.468 7.528 7.468 7.521 394,350 +0.04(+0.50%)
Oct 22, 2019 7.476 7.513 7.453 7.483 494,490 +0.01(+0.10%)
Oct 21, 2019 7.468 7.483 7.461 7.476 355,804 +0.01(+0.10%)
Oct 18, 2019 7.468 7.491 7.445 7.468 430,566 +0.01(+0.10%)
Oct 17, 2019 7.476 7.482 7.430 7.461 442,754 -0.02(-0.20%)
Oct 16, 2019 7.468 7.490 7.457 7.476 330,607 +0.01(+0.10%)
Oct 15, 2019 7.498 7.498 7.453 7.468 399,538 -0.01(-0.10%)
Oct 14, 2019 7.453 7.498 7.445 7.476 493,740 +0.02(+0.20%)
Oct 11, 2019 7.491 7.513 7.445 7.461 463,707 -0.03(-0.34%)
Oct 10, 2019 7.456 7.494 7.441 7.486 383,168 +0.01(+0.10%)
Oct 09, 2019 7.434 7.479 7.426 7.479 430,414 +0.05(+0.61%)
Oct 08, 2019 7.419 7.456 7.411 7.434 400,804 +0.01(+0.10%)
Oct 07, 2019 7.456 7.464 7.411 7.426 393,444 -0.03(-0.40%)
Oct 04, 2019 7.441 7.486 7.426 7.456 551,377 +0.00(+0.00%)
Oct 03, 2019 7.411 7.471 7.374 7.456 452,883 +0.04(+0.51%)
Oct 02, 2019 7.426 7.441 7.359 7.419 768,001 -0.01(-0.10%)
Oct 01, 2019 7.404 7.449 7.404 7.426 552,830 +0.04(+0.51%)
Sep 30, 2019 7.389 7.449 7.389 7.389 814,508 +0.00(+0.00%)
Sep 27, 2019 7.411 7.426 7.381 7.389 461,391 -0.01(-0.10%)
Sep 26, 2019 7.351 7.411 7.344 7.396 319,056 +0.04(+0.51%)
Sep 25, 2019 7.321 7.374 7.321 7.359 371,506 +0.01(+0.10%)
Sep 24, 2019 7.359 7.381 7.329 7.351 325,128 -0.01(-0.10%)
Sep 23, 2019 7.381 7.404 7.336 7.359 494,986 -0.02(-0.30%)
Sep 20, 2019 7.359 7.396 7.351 7.381 273,422 +0.03(+0.41%)
Sep 19, 2019 7.344 7.411 7.336 7.351 428,568 +0.03(+0.41%)
Sep 18, 2019 7.284 7.344 7.284 7.321 416,952 +0.03(+0.41%)
Sep 17, 2019 7.351 7.389 7.279 7.291 726,719 -0.08(-1.02%)
Sep 16, 2019 7.351 7.381 7.344 7.366 450,568 +0.04(+0.56%)
Sep 13, 2019 7.404 7.411 7.310 7.325 576,173 -0.08(-1.06%)
Sep 12, 2019 7.426 7.426 7.389 7.404 303,883 -0.03(-0.44%)
Sep 11, 2019 7.385 7.452 7.370 7.437 519,700 +0.05(+0.71%)
Sep 10, 2019 7.362 7.392 7.347 7.385 494,659 +0.02(+0.30%)
Sep 09, 2019 7.310 7.362 7.298 7.362 419,740 +0.07(+0.92%)
Sep 06, 2019 7.310 7.340 7.280 7.295 627,020 -0.01(-0.20%)
Sep 05, 2019 7.310 7.325 7.258 7.310 574,196 +0.01(+0.20%)
Sep 04, 2019 7.295 7.310 7.280 7.295 522,458 +0.03(+0.41%)
Sep 03, 2019 7.288 7.288 7.243 7.265 557,823 +0.02(+0.31%)
Aug 30, 2019 7.258 7.290 7.228 7.243 386,642 +0.01(+0.10%)
Aug 29, 2019 7.273 7.302 7.228 7.235 522,130 -0.03(-0.41%)
Aug 28, 2019 7.273 7.280 7.220 7.265 541,359 -0.01(-0.20%)
Aug 27, 2019 7.243 7.295 7.235 7.280 568,813 +0.06(+0.83%)
Aug 26, 2019 7.250 7.250 7.191 7.220 363,612 +0.01(+0.10%)
Aug 23, 2019 7.213 7.280 7.168 7.213 624,071 +0.00(+0.00%)
Aug 22, 2019 7.258 7.258 7.191 7.213 333,523 -0.04(-0.62%)
Aug 21, 2019 7.198 7.258 7.198 7.258 497,410 +0.07(+0.93%)
Aug 20, 2019 7.220 7.235 7.183 7.191 404,926 -0.01(-0.21%)
Aug 19, 2019 7.205 7.231 7.123 7.205 814,508 +0.01(+0.10%)
Aug 16, 2019 7.116 7.205 7.116 7.198 631,176 +0.10(+1.47%)
Aug 15, 2019 7.109 7.116 7.012 7.094 877,815 -0.02(-0.31%)
Aug 14, 2019 7.161 7.179 7.094 7.116 587,825 -0.06(-0.87%)
Aug 13, 2019 7.208 7.253 7.171 7.179 628,472 -0.07(-0.92%)
Aug 12, 2019 7.201 7.253 7.193 7.245 613,444 +0.04(+0.51%)
Aug 09, 2019 7.179 7.223 7.164 7.208 491,509 +0.04(+0.62%)
Aug 08, 2019 7.075 7.171 7.067 7.164 593,398 +0.08(+1.15%)
Aug 07, 2019 7.067 7.082 6.897 7.082 1,004,226 +0.00(+0.00%)
Aug 06, 2019 7.045 7.142 7.015 7.082 719,205 +0.07(+1.06%)
Aug 05, 2019 7.231 7.238 7.001 7.008 1,326,003 -0.26(-3.57%)
Aug 02, 2019 7.253 7.282 7.238 7.268 671,661 +0.01(+0.20%)
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.