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, 2016 5.259 5.259 5.229 5.241 1,286,336 -0.05(-0.97%)
Nov 29, 2016 5.308 5.326 5.289 5.293 1,127,779 -0.02(-0.29%)
Nov 28, 2016 5.332 5.356 5.296 5.308 985,856 +0.01(+0.11%)
Nov 25, 2016 5.265 5.326 5.265 5.302 299,583 +0.03(+0.57%)
Nov 23, 2016 5.272 5.272 5.272 0 -0.04(-0.80%)
Nov 22, 2016 5.302 5.368 5.290 5.314 1,131,051 +0.02(+0.46%)
Nov 21, 2016 5.199 5.314 5.199 5.290 1,285,606 +0.09(+1.75%)
Nov 18, 2016 5.259 5.263 5.175 5.199 1,880,088 -0.07(-1.38%)
Nov 17, 2016 5.302 5.325 5.272 5.272 1,301,207 -0.04(-0.80%)
Nov 16, 2016 5.265 5.338 5.259 5.314 1,600,492 +0.03(+0.57%)
Nov 15, 2016 5.096 5.296 5.090 5.284 2,351,884 +0.20(+3.93%)
Nov 14, 2016 5.235 5.241 4.975 5.084 6,535,604 -0.19(-3.67%)
Nov 11, 2016 5.332 5.373 5.272 5.278 2,169,201 -0.10(-1.91%)
Nov 10, 2016 5.484 5.514 5.350 5.381 1,986,730 -0.08(-1.53%)
Nov 09, 2016 5.494 5.542 5.254 5.464 2,221,773 -0.09(-1.63%)
Nov 08, 2016 5.573 5.579 5.518 5.554 747,396 -0.02(-0.32%)
Nov 07, 2016 5.597 5.621 5.560 5.573 750,831 +0.01(+0.22%)
Nov 04, 2016 5.524 5.591 5.512 5.560 709,770 +0.04(+0.76%)
Nov 03, 2016 5.536 5.560 5.500 5.518 728,635 -0.02(-0.33%)
Nov 02, 2016 5.585 5.591 5.524 5.536 1,105,561 -0.05(-0.86%)
Nov 01, 2016 5.621 5.633 5.579 5.585 761,649 -0.02(-0.32%)
Oct 31, 2016 5.621 5.633 5.603 5.603 552,951 -0.02(-0.32%)
Oct 28, 2016 5.639 5.639 5.609 5.621 448,215 -0.01(-0.11%)
Oct 27, 2016 5.657 5.681 5.615 5.627 631,293 -0.03(-0.53%)
Oct 26, 2016 5.633 5.669 5.633 5.657 302,961 -0.01(-0.11%)
Oct 25, 2016 5.675 5.687 5.645 5.663 467,201 +0.02(+0.32%)
Oct 24, 2016 5.645 5.687 5.639 5.645 503,553 +0.01(+0.11%)
Oct 21, 2016 5.591 5.639 5.585 5.639 419,350 +0.03(+0.54%)
Oct 20, 2016 5.639 5.657 5.609 5.609 492,344 -0.04(-0.64%)
Oct 19, 2016 5.597 5.645 5.597 5.645 646,679 +0.05(+0.97%)
Oct 18, 2016 5.579 5.621 5.560 5.591 773,485 +0.03(+0.54%)
Oct 17, 2016 5.585 5.603 5.560 5.560 903,645 -0.02(-0.43%)
Oct 14, 2016 5.645 5.669 5.585 5.585 649,002 -0.04(-0.75%)
Oct 13, 2016 5.627 5.639 5.591 5.627 1,030,366 -0.02(-0.43%)
Oct 12, 2016 5.663 5.675 5.633 5.651 689,688 -0.02(-0.30%)
Oct 11, 2016 5.763 5.771 5.668 5.668 957,714 -0.10(-1.76%)
Oct 10, 2016 5.757 5.775 5.745 5.769 558,340 +0.02(+0.31%)
Oct 07, 2016 5.739 5.751 5.715 5.751 448,784 +0.02(+0.42%)
Oct 06, 2016 5.709 5.733 5.692 5.727 522,219 +0.01(+0.21%)
Oct 05, 2016 5.703 5.733 5.698 5.715 557,108 +0.02(+0.42%)
Oct 04, 2016 5.751 5.757 5.692 5.692 731,577 -0.06(-1.04%)
Oct 03, 2016 5.715 5.763 5.709 5.751 655,082 +0.02(+0.31%)
Sep 30, 2016 5.727 5.751 5.715 5.733 584,508 +0.03(+0.52%)
Sep 29, 2016 5.745 5.766 5.697 5.703 710,135 -0.07(-1.14%)
Sep 28, 2016 5.763 5.793 5.727 5.769 1,085,121 +0.01(+0.10%)
Sep 27, 2016 5.703 5.763 5.692 5.763 734,599 +0.04(+0.73%)
Sep 26, 2016 5.745 5.763 5.709 5.721 637,439 -0.02(-0.42%)
Sep 23, 2016 5.727 5.763 5.727 5.745 420,809 -0.01(-0.10%)
Sep 22, 2016 5.727 5.775 5.721 5.751 784,776 +0.03(+0.52%)
Sep 21, 2016 5.656 5.721 5.656 5.721 1,090,962 +0.08(+1.38%)
Sep 20, 2016 5.632 5.644 5.626 5.644 475,282 +0.04(+0.64%)
Sep 19, 2016 5.596 5.620 5.590 5.608 543,121 +0.02(+0.43%)
Sep 16, 2016 5.578 5.610 5.572 5.584 627,804 -0.02(-0.43%)
Sep 15, 2016 5.548 5.614 5.542 5.608 777,005 +0.06(+1.08%)
Sep 14, 2016 5.560 5.620 5.530 5.548 1,154,166 -0.01(-0.11%)
Sep 13, 2016 5.727 5.745 5.530 5.554 1,570,261 -0.18(-3.21%)
Sep 12, 2016 5.649 5.744 5.637 5.738 900,601 +0.05(+0.94%)
Sep 09, 2016 5.738 5.762 5.643 5.685 1,271,042 -0.07(-1.14%)
Sep 08, 2016 5.744 5.786 5.732 5.750 715,027 +0.01(+0.10%)
Sep 07, 2016 5.756 5.756 5.732 5.744 645,553 +0.00(+0.00%)
Sep 06, 2016 5.762 5.762 5.726 5.744 769,201 -0.02(-0.31%)
Sep 02, 2016 5.720 5.762 5.762 5.762 1,015,637 +0.05(+0.94%)
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.