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, 2017 6.678 6.697 6.665 6.684 493,950 +0.01(+0.20%)
Nov 29, 2017 6.658 6.678 6.638 6.671 526,912 +0.02(+0.29%)
Nov 28, 2017 6.691 6.697 6.652 6.652 467,666 -0.05(-0.78%)
Nov 27, 2017 6.704 6.723 6.684 6.704 327,708 -0.02(-0.29%)
Nov 24, 2017 6.717 6.723 6.704 6.723 101,869 +0.01(+0.19%)
Nov 22, 2017 6.671 6.717 6.671 6.710 366,400 +0.04(+0.59%)
Nov 21, 2017 6.691 6.691 6.665 6.671 315,600 -0.02(-0.29%)
Nov 20, 2017 6.658 6.697 6.658 6.691 520,407 +0.01(+0.20%)
Nov 17, 2017 6.671 6.691 6.658 6.678 387,009 +0.01(+0.20%)
Nov 16, 2017 6.619 6.678 6.619 6.665 531,624 +0.07(+1.09%)
Nov 15, 2017 6.612 6.625 6.560 6.593 670,802 -0.03(-0.49%)
Nov 14, 2017 6.704 6.710 6.625 6.625 826,409 -0.07(-1.05%)
Nov 13, 2017 6.709 6.728 6.683 6.696 524,547 -0.01(-0.19%)
Nov 10, 2017 6.702 6.719 6.693 6.709 401,308 -0.01(-0.19%)
Nov 09, 2017 6.702 6.722 6.670 6.722 622,965 +0.01(+0.10%)
Nov 08, 2017 6.754 6.761 6.709 6.715 434,427 -0.03(-0.48%)
Nov 07, 2017 6.728 6.754 6.722 6.748 586,859 +0.03(+0.39%)
Nov 06, 2017 6.702 6.735 6.702 6.722 442,608 +0.01(+0.19%)
Nov 03, 2017 6.715 6.735 6.696 6.709 733,231 -0.01(-0.10%)
Nov 02, 2017 6.709 6.722 6.696 6.715 496,527 +0.01(+0.10%)
Nov 01, 2017 6.715 6.715 6.683 6.709 458,632 +0.03(+0.39%)
Oct 31, 2017 6.683 6.696 6.670 6.683 374,912 +0.01(+0.10%)
Oct 30, 2017 6.657 6.669 6.657 6.677 476,768 +0.04(+0.59%)
Oct 27, 2017 6.625 6.677 6.618 6.638 526,720 +0.03(+0.49%)
Oct 26, 2017 6.625 6.651 6.605 6.605 578,252 -0.03(-0.49%)
Oct 25, 2017 6.689 6.689 6.599 6.638 892,541 -0.06(-0.97%)
Oct 24, 2017 6.689 6.702 6.664 6.702 465,713 +0.04(+0.58%)
Oct 23, 2017 6.683 6.728 6.657 6.664 820,477 -0.03(-0.48%)
Oct 20, 2017 6.702 6.728 6.688 6.696 453,726 -0.02(-0.29%)
Oct 19, 2017 6.664 6.722 6.664 6.715 541,836 +0.02(+0.29%)
Oct 18, 2017 6.735 6.735 6.679 6.696 697,195 -0.04(-0.58%)
Oct 17, 2017 6.735 6.748 6.728 6.735 378,430 +0.01(+0.10%)
Oct 16, 2017 6.728 6.754 6.728 6.728 438,244 -0.01(-0.10%)
Oct 13, 2017 6.741 6.741 6.722 6.735 339,757 -0.01(-0.10%)
Oct 12, 2017 6.728 6.754 6.722 6.741 454,413 +0.03(+0.50%)
Oct 11, 2017 6.734 6.751 6.708 6.708 588,698 -0.03(-0.38%)
Oct 10, 2017 6.740 6.740 6.714 6.734 669,645 +0.00(+0.00%)
Oct 09, 2017 6.721 6.746 6.701 6.734 339,492 +0.02(+0.29%)
Oct 06, 2017 6.708 6.727 6.682 6.714 448,739 +0.00(+0.00%)
Oct 05, 2017 6.734 6.753 6.714 6.714 628,350 -0.01(-0.19%)
Oct 04, 2017 6.753 6.753 6.721 6.727 452,975 -0.02(-0.29%)
Oct 03, 2017 6.740 6.753 6.721 6.746 611,850 +0.03(+0.38%)
Oct 02, 2017 6.734 6.746 6.708 6.721 578,778 +0.00(+0.00%)
Sep 29, 2017 6.688 6.721 6.688 6.721 447,241 +0.03(+0.48%)
Sep 28, 2017 6.675 6.721 6.669 6.688 567,048 +0.02(+0.29%)
Sep 27, 2017 6.669 6.669 428,940 -0.04(-0.58%)
Sep 26, 2017 6.675 6.714 6.669 6.708 540,348 +0.03(+0.39%)
Sep 25, 2017 6.682 6.688 6.669 6.682 400,374 +0.01(+0.19%)
Sep 22, 2017 6.643 6.688 6.624 6.669 449,870 +0.03(+0.39%)
Sep 21, 2017 6.650 6.656 6.630 6.643 475,510 -0.01(-0.19%)
Sep 20, 2017 6.650 6.669 6.623 6.656 384,451 +0.02(+0.29%)
Sep 19, 2017 6.617 6.643 6.604 6.637 479,127 +0.03(+0.49%)
Sep 18, 2017 6.624 6.643 6.604 6.604 525,879 -0.02(-0.29%)
Sep 15, 2017 6.650 6.650 6.611 6.624 528,373 -0.01(-0.19%)
Sep 14, 2017 6.643 6.662 6.624 6.637 537,171 +0.00(+0.02%)
Sep 13, 2017 6.629 6.642 6.616 6.635 635,607 +0.01(+0.10%)
Sep 12, 2017 6.590 6.629 6.590 6.629 648,836 +0.04(+0.58%)
Sep 11, 2017 6.584 6.603 6.578 6.590 476,817 +0.02(+0.29%)
Sep 08, 2017 6.565 6.590 6.558 6.571 459,018 -0.01(-0.19%)
Sep 07, 2017 6.578 6.597 6.558 6.584 621,729 +0.02(+0.29%)
Sep 06, 2017 6.584 6.584 6.552 6.565 441,629 +0.01(+0.10%)
Sep 05, 2017 6.610 6.623 6.558 6.558 695,070 -0.03(-0.49%)
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.