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 (%)
Nov 30, 2009 6.760 6.780 6.730 6.770 206,317 +0.03(+0.45%)
Nov 27, 2009 6.710 6.750 6.680 6.740 78,033 -0.01(-0.15%)
Nov 25, 2009 6.750 6.800 6.730 6.750 222,851 +0.02(+0.30%)
Nov 24, 2009 6.750 6.770 6.710 6.730 287,196 -0.02(-0.30%)
Nov 23, 2009 6.780 6.810 6.686 6.750 466,124 +0.01(+0.15%)
Nov 20, 2009 6.730 6.750 6.670 6.740 218,489 +0.02(+0.30%)
Nov 19, 2009 6.780 6.820 6.690 6.720 253,439 -0.06(-0.88%)
Nov 18, 2009 6.800 6.830 6.730 6.780 257,536 +0.02(+0.30%)
Nov 17, 2009 6.710 6.780 6.710 6.760 358,065 +0.05(+0.75%)
Nov 16, 2009 6.800 6.840 6.700 6.710 335,000 -0.01(-0.15%)
Nov 13, 2009 6.760 6.770 6.680 6.720 301,591 -0.03(-0.44%)
Nov 12, 2009 6.810 6.884 6.750 6.750 214,954 -0.11(-1.60%)
Nov 11, 2009 6.920 6.920 6.810 6.860 273,783 -0.02(-0.29%)
Nov 10, 2009 6.820 6.880 6.800 6.880 289,626 -0.02(-0.29%)
Nov 09, 2009 6.880 6.920 6.840 6.900 235,071 +0.07(+1.02%)
Nov 06, 2009 6.700 6.830 6.700 6.830 139,398 +0.06(+0.89%)
Nov 05, 2009 6.760 6.790 6.710 6.770 248,884 +0.03(+0.45%)
Nov 04, 2009 6.720 6.790 6.670 6.740 284,779 +0.02(+0.30%)
Nov 03, 2009 6.800 6.800 6.340 6.720 603,621 -0.10(-1.47%)
Nov 02, 2009 7.040 7.080 6.790 6.820 186,266 -0.06(-0.87%)
Oct 30, 2009 6.920 6.920 6.770 6.880 340,385 +0.00(+0.00%)
Oct 29, 2009 6.820 7.070 6.820 6.880 322,318 +0.07(+1.03%)
Oct 28, 2009 7.070 7.070 6.800 6.810 390,626 -0.22(-3.13%)
Oct 27, 2009 7.030 7.110 7.000 7.030 297,118 +0.03(+0.43%)
Oct 26, 2009 7.100 7.130 7.000 7.000 315,376 -0.08(-1.13%)
Oct 23, 2009 7.080 7.090 7.040 7.080 245,266 +0.10(+1.43%)
Oct 22, 2009 6.960 7.050 6.920 6.980 386,375 +0.00(+0.00%)
Oct 21, 2009 7.130 7.180 6.980 6.980 353,093 -0.14(-1.97%)
Oct 20, 2009 7.100 7.180 7.100 7.120 273,322 +0.05(+0.71%)
Oct 19, 2009 7.070 7.140 7.070 7.070 238,385 -0.01(-0.14%)
Oct 16, 2009 7.050 7.120 6.990 7.080 244,586 +0.03(+0.43%)
Oct 15, 2009 7.110 7.150 7.040 7.050 278,211 -0.13(-1.81%)
Oct 14, 2009 7.180 7.220 7.040 7.180 290,367 +0.01(+0.14%)
Oct 13, 2009 7.210 7.230 7.150 7.170 221,900 -0.08(-1.10%)
Oct 12, 2009 7.212 7.250 7.170 7.250 194,112 +0.04(+0.55%)
Oct 09, 2009 7.130 7.230 7.130 7.210 311,522 +0.09(+1.26%)
Oct 08, 2009 7.190 7.220 7.120 7.120 280,848 -0.04(-0.56%)
Oct 07, 2009 7.150 7.189 7.110 7.160 281,131 +0.02(+0.28%)
Oct 06, 2009 7.150 7.200 7.111 7.140 302,106 +0.00(+0.00%)
Oct 05, 2009 7.220 7.230 7.130 7.140 303,276 -0.08(-1.11%)
Oct 02, 2009 7.160 7.230 7.150 7.220 361,465 -0.05(-0.69%)
Oct 01, 2009 7.240 7.290 7.170 7.270 293,468 +0.03(+0.41%)
Sep 30, 2009 7.210 7.240 7.170 7.240 261,532 +0.05(+0.70%)
Sep 29, 2009 7.170 7.200 7.120 7.190 259,424 +0.07(+0.99%)
Sep 28, 2009 7.040 7.160 7.040 7.119 177,597 +0.07(+0.98%)
Sep 25, 2009 6.970 7.100 6.940 7.050 350,911 +0.09(+1.29%)
Sep 24, 2009 6.960 7.000 6.910 6.960 304,896 -0.01(-0.14%)
Sep 23, 2009 6.920 6.990 6.880 6.970 279,572 +0.10(+1.46%)
Sep 22, 2009 6.750 6.900 6.730 6.870 356,151 +0.13(+1.93%)
Sep 21, 2009 6.730 6.770 6.720 6.740 217,769 +0.02(+0.30%)
Sep 18, 2009 6.710 6.750 6.700 6.720 203,129 +0.02(+0.30%)
Sep 17, 2009 6.700 6.730 6.681 6.700 302,951 +0.01(+0.15%)
Sep 16, 2009 6.700 6.750 6.680 6.690 229,153 +0.03(+0.45%)
Sep 15, 2009 6.620 6.680 6.610 6.660 207,639 +0.03(+0.48%)
Sep 14, 2009 6.600 6.630 6.580 6.628 221,524 +0.01(+0.12%)
Sep 11, 2009 6.620 6.650 6.600 6.620 162,782 -0.01(-0.15%)
Sep 10, 2009 6.590 6.661 6.577 6.630 306,619 +0.05(+0.76%)
Sep 09, 2009 6.500 6.590 6.470 6.580 310,129 +0.04(+0.61%)
Sep 08, 2009 6.600 6.600 6.530 6.540 317,790 +0.00(+0.00%)
Sep 04, 2009 6.550 6.600 6.530 6.540 268,750 +0.00(+0.00%)
Sep 03, 2009 6.580 6.600 6.520 6.540 378,516 -0.01(-0.15%)
Sep 02, 2009 6.550 6.600 6.510 6.550 468,200 -0.05(-0.74%)
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.