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, 2022 6.253 6.304 6.207 6.235 506,056 -0.06(-0.88%)
Oct 28, 2022 6.263 6.318 6.226 6.290 609,952 +0.03(+0.44%)
Oct 27, 2022 6.142 6.263 6.124 6.263 841,270 +0.14(+2.27%)
Oct 26, 2022 6.013 6.161 5.985 6.124 752,948 +0.12(+2.00%)
Oct 25, 2022 5.939 6.050 5.939 6.004 682,400 +0.07(+1.25%)
Oct 24, 2022 5.967 6.003 5.930 5.930 642,756 -0.04(-0.62%)
Oct 21, 2022 5.883 5.967 5.883 5.967 635,524 +0.03(+0.47%)
Oct 20, 2022 5.967 5.994 5.911 5.939 565,280 +0.00(+0.00%)
Oct 19, 2022 5.976 5.985 5.883 5.939 434,205 -0.06(-0.93%)
Oct 18, 2022 6.050 6.059 5.967 5.994 545,891 -0.04(-0.61%)
Oct 17, 2022 6.013 6.074 5.994 6.031 619,560 +0.06(+1.09%)
Oct 14, 2022 5.976 5.999 5.939 5.967 816,565 -0.01(-0.15%)
Oct 13, 2022 5.874 6.027 5.809 5.976 905,553 +0.02(+0.37%)
Oct 12, 2022 5.927 5.982 5.890 5.954 682,420 -0.01(-0.15%)
Oct 11, 2022 5.899 5.996 5.890 5.963 507,389 +0.04(+0.62%)
Oct 10, 2022 5.945 5.963 5.908 5.927 810,190 -0.04(-0.62%)
Oct 07, 2022 6.083 6.083 5.945 5.963 630,420 -0.16(-2.55%)
Oct 06, 2022 6.147 6.175 6.092 6.120 459,239 -0.03(-0.45%)
Oct 05, 2022 6.138 6.184 6.074 6.147 593,547 -0.06(-0.89%)
Oct 04, 2022 6.212 6.244 6.138 6.202 808,582 +0.06(+1.05%)
Oct 03, 2022 6.055 6.166 6.037 6.138 844,386 +0.10(+1.67%)
Sep 30, 2022 5.973 6.037 5.963 6.037 1,711,866 +0.06(+1.08%)
Sep 29, 2022 6.184 6.184 5.954 5.973 1,381,315 -0.23(-3.70%)
Sep 28, 2022 6.120 6.230 6.083 6.202 851,477 +0.10(+1.66%)
Sep 27, 2022 6.055 6.120 6.050 6.101 1,214,869 +0.06(+1.07%)
Sep 26, 2022 6.110 6.184 6.037 6.037 1,539,542 -0.09(-1.50%)
Sep 23, 2022 6.285 6.319 6.097 6.129 1,235,159 -0.22(-3.47%)
Sep 22, 2022 6.414 6.414 6.334 6.349 723,016 -0.09(-1.43%)
Sep 21, 2022 6.414 6.460 6.377 6.441 641,946 +0.03(+0.43%)
Sep 20, 2022 6.432 6.437 6.377 6.414 619,338 -0.05(-0.71%)
Sep 19, 2022 6.460 6.506 6.441 6.460 755,094 -0.06(-0.85%)
Sep 16, 2022 6.441 6.524 6.441 6.515 578,755 -0.01(-0.14%)
Sep 15, 2022 6.579 6.588 6.515 6.524 651,091 -0.10(-1.53%)
Sep 14, 2022 6.597 6.634 6.588 6.625 807,848 +0.04(+0.61%)
Sep 13, 2022 6.603 6.622 6.567 6.585 525,980 -0.06(-0.96%)
Sep 12, 2022 6.640 6.690 6.622 6.649 637,563 +0.04(+0.55%)
Sep 09, 2022 6.612 6.640 6.576 6.612 436,257 +0.01(+0.14%)
Sep 08, 2022 6.649 6.649 6.585 6.603 580,780 -0.05(-0.69%)
Sep 07, 2022 6.640 6.667 6.612 6.649 568,510 +0.02(+0.28%)
Sep 06, 2022 6.695 6.704 6.612 6.631 726,773 -0.02(-0.27%)
Sep 02, 2022 6.631 6.676 6.612 6.649 858,022 +0.04(+0.55%)
Sep 01, 2022 6.722 6.753 6.585 6.612 1,023,800 -0.12(-1.76%)
Aug 31, 2022 6.749 6.804 6.713 6.731 697,207 +0.00(+0.00%)
Aug 30, 2022 6.804 6.859 6.713 6.731 435,464 -0.08(-1.21%)
Aug 29, 2022 6.749 6.832 6.713 6.813 338,779 +0.05(+0.67%)
Aug 26, 2022 6.850 6.850 6.768 6.768 383,797 -0.09(-1.33%)
Aug 25, 2022 6.841 6.886 6.836 6.859 423,747 +0.03(+0.40%)
Aug 24, 2022 6.795 6.886 6.795 6.832 638,527 +0.01(+0.13%)
Aug 23, 2022 6.877 6.905 6.786 6.822 457,414 -0.05(-0.66%)
Aug 22, 2022 6.905 6.923 6.841 6.868 320,000 -0.08(-1.18%)
Aug 19, 2022 6.960 6.978 6.923 6.950 332,295 -0.05(-0.78%)
Aug 18, 2022 7.033 7.069 6.996 7.005 476,732 -0.03(-0.39%)
Aug 17, 2022 7.078 7.111 7.033 7.033 301,843 -0.13(-1.79%)
Aug 16, 2022 7.170 7.179 7.124 7.160 418,638 +0.00(+0.00%)
Aug 15, 2022 7.170 7.197 7.156 7.160 348,506 -0.04(-0.51%)
Aug 12, 2022 7.188 7.206 7.133 7.197 332,117 +0.03(+0.43%)
Aug 11, 2022 7.175 7.205 7.157 7.166 363,298 +0.00(+0.00%)
Aug 10, 2022 7.121 7.175 7.085 7.166 634,535 +0.13(+1.81%)
Aug 09, 2022 7.048 7.080 7.021 7.039 353,539 -0.05(-0.64%)
Aug 08, 2022 7.012 7.085 7.012 7.085 439,922 +0.07(+1.04%)
Aug 05, 2022 7.039 7.074 6.994 7.012 384,842 -0.10(-1.40%)
Aug 04, 2022 7.112 7.130 7.076 7.112 464,703 +0.00(+0.00%)
Aug 03, 2022 7.121 7.185 7.094 7.112 473,516 +0.04(+0.51%)
Aug 02, 2022 7.166 7.239 7.076 7.076 821,084 -0.13(-1.77%)
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.