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 (%)
Nov 30, 2006 5.209 5.227 5.199 5.223 821,909 +0.00(+0.07%)
Nov 29, 2006 5.266 5.273 5.220 5.220 627,866 -0.03(-0.54%)
Nov 28, 2006 5.234 5.276 5.227 5.248 521,044 +0.03(+0.61%)
Nov 27, 2006 5.241 5.248 5.209 5.216 694,346 -0.04(-0.67%)
Nov 24, 2006 5.255 5.255 5.202 5.252 237,509 +0.04(+0.74%)
Nov 22, 2006 5.209 5.245 5.202 5.213 546,897 -0.01(-0.13%)
Nov 21, 2006 5.188 5.223 5.185 5.220 561,955 +0.02(+0.41%)
Nov 20, 2006 5.195 5.209 5.185 5.199 483,826 -0.00(-0.07%)
Nov 17, 2006 5.181 5.216 5.178 5.202 540,647 +0.01(+0.20%)
Nov 16, 2006 5.181 5.199 5.171 5.192 678,153 +0.00(+0.07%)
Nov 15, 2006 5.192 5.206 5.174 5.188 542,352 -0.01(-0.20%)
Nov 14, 2006 5.206 5.223 5.192 5.199 667,925 -0.02(-0.34%)
Nov 13, 2006 5.195 5.220 5.181 5.216 681,562 -0.03(-0.54%)
Nov 10, 2006 5.227 5.252 5.227 5.245 527,010 +0.01(+0.13%)
Nov 09, 2006 5.209 5.248 5.195 5.238 530,703 +0.03(+0.61%)
Nov 08, 2006 5.178 5.216 5.178 5.206 500,304 -0.01(-0.14%)
Nov 07, 2006 5.146 5.220 5.146 5.213 571,614 +0.06(+1.16%)
Nov 06, 2006 5.072 5.174 5.072 5.153 606,843 +0.07(+1.46%)
Nov 03, 2006 5.164 5.164 5.040 5.079 1,171,355 -0.07(-1.30%)
Nov 02, 2006 5.157 5.213 5.146 5.146 740,939 -0.06(-1.15%)
Nov 01, 2006 5.223 5.223 5.199 5.206 506,270 -0.02(-0.34%)
Oct 31, 2006 5.220 5.223 5.195 5.223 550,875 +0.01(+0.27%)
Oct 30, 2006 5.234 5.245 5.199 5.209 503,714 -0.03(-0.54%)
Oct 27, 2006 5.245 5.262 5.231 5.238 565,648 +0.00(+0.00%)
Oct 26, 2006 5.216 5.262 5.209 5.238 720,484 +0.02(+0.40%)
Oct 25, 2006 5.216 5.238 5.209 5.216 710,824 -0.01(-0.20%)
Oct 24, 2006 5.188 5.227 5.178 5.227 841,512 +0.04(+0.75%)
Oct 23, 2006 5.160 5.192 5.157 5.188 618,775 +0.01(+0.27%)
Oct 20, 2006 5.157 5.188 5.157 5.174 377,856 +0.01(+0.14%)
Oct 19, 2006 5.195 5.195 5.167 5.167 461,098 -0.02(-0.34%)
Oct 18, 2006 5.128 5.195 5.125 5.185 604,854 +0.04(+0.82%)
Oct 17, 2006 5.118 5.150 5.118 5.143 701,449 +0.01(+0.24%)
Oct 16, 2006 5.083 5.139 5.072 5.130 494,622 +0.05(+1.07%)
Oct 13, 2006 5.037 5.109 5.037 5.076 583,546 +0.01(+0.14%)
Oct 12, 2006 5.062 5.086 4.998 5.069 746,905 -0.01(-0.28%)
Oct 11, 2006 5.132 5.135 5.076 5.083 528,715 -0.07(-1.30%)
Oct 10, 2006 5.143 5.185 5.121 5.150 750,031 +0.01(+0.14%)
Oct 09, 2006 5.107 5.157 5.107 5.143 579,285 +0.03(+0.55%)
Oct 06, 2006 5.132 5.132 5.104 5.114 562,523 -0.01(-0.14%)
Oct 05, 2006 5.125 5.153 5.118 5.121 939,243 -0.02(-0.34%)
Oct 04, 2006 5.164 5.174 5.121 5.139 691,790 -0.02(-0.34%)
Oct 03, 2006 5.202 5.202 5.157 5.157 530,135 -0.02(-0.34%)
Oct 02, 2006 5.185 5.199 5.164 5.174 538,374 +0.02(+0.34%)
Sep 29, 2006 5.146 5.171 5.132 5.157 519,339 +0.02(+0.48%)
Sep 28, 2006 5.135 5.164 5.118 5.132 689,801 -0.01(-0.27%)
Sep 27, 2006 5.139 5.164 5.132 5.146 536,385 +0.01(+0.21%)
Sep 26, 2006 5.174 5.192 5.128 5.135 851,455 -0.03(-0.55%)
Sep 25, 2006 5.118 5.245 5.114 5.164 874,183 +0.04(+0.76%)
Sep 22, 2006 5.104 5.139 5.097 5.125 638,094 +0.01(+0.14%)
Sep 21, 2006 5.090 5.121 5.086 5.118 445,757 +0.03(+0.62%)
Sep 20, 2006 5.069 5.093 5.058 5.086 585,819 +0.03(+0.63%)
Sep 19, 2006 5.044 5.079 5.044 5.055 616,218 -0.01(-0.14%)
Sep 18, 2006 5.100 5.100 5.052 5.062 465,928 -0.02(-0.35%)
Sep 15, 2006 5.058 5.093 5.055 5.079 411,096 +0.01(+0.28%)
Sep 14, 2006 5.065 5.090 5.055 5.065 614,798 +0.00(+0.07%)
Sep 13, 2006 5.079 5.100 5.062 5.062 535,817 -0.05(-1.03%)
Sep 12, 2006 5.090 5.114 5.076 5.114 543,204 +0.03(+0.55%)
Sep 11, 2006 5.051 5.093 5.051 5.086 484,110 +0.01(+0.14%)
Sep 08, 2006 5.030 5.079 5.005 5.079 481,269 +0.08(+1.62%)
Sep 07, 2006 5.005 5.033 4.967 4.998 580,137 -0.02(-0.35%)
Sep 06, 2006 5.072 5.093 5.016 5.016 537,806 -0.06(-1.25%)
Sep 05, 2006 5.093 5.121 5.079 5.079 659,970 -0.01(-0.14%)
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.