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, 2021 8.101 8.153 8.007 8.092 940,447 -0.03(-0.43%)
Nov 29, 2021 8.066 8.127 8.023 8.127 782,965 +0.09(+1.08%)
Nov 26, 2021 8.014 8.049 7.902 8.040 590,276 -0.08(-0.96%)
Nov 24, 2021 8.058 8.162 8.006 8.118 781,387 -0.03(-0.32%)
Nov 23, 2021 8.222 8.248 8.101 8.144 921,781 -0.12(-1.47%)
Nov 22, 2021 8.370 8.370 8.240 8.266 487,596 -0.09(-1.04%)
Nov 19, 2021 8.361 8.366 8.300 8.352 425,560 -0.01(-0.10%)
Nov 18, 2021 8.422 8.361 8.344 8.361 486,229 -0.06(-0.72%)
Nov 17, 2021 8.396 8.465 8.378 8.422 576,656 +0.02(+0.21%)
Nov 16, 2021 8.387 8.422 8.378 8.404 565,771 +0.00(+0.00%)
Nov 15, 2021 8.422 8.439 8.391 8.404 447,244 -0.02(-0.21%)
Nov 12, 2021 8.448 8.456 8.404 8.422 419,307 -0.01(-0.10%)
Nov 11, 2021 8.447 8.464 8.421 8.430 394,328 -0.05(-0.61%)
Nov 10, 2021 8.473 8.482 331,348 +0.00(+0.00%)
Nov 09, 2021 8.473 8.491 8.464 8.482 385,023 +0.02(+0.20%)
Nov 08, 2021 8.499 8.515 8.456 8.464 478,591 -0.03(-0.30%)
Nov 05, 2021 8.499 8.516 8.490 8.490 365,895 -0.01(-0.10%)
Nov 04, 2021 8.516 8.529 8.490 8.499 334,239 -0.02(-0.20%)
Nov 03, 2021 8.542 8.542 8.499 8.516 481,743 -0.03(-0.30%)
Nov 02, 2021 8.550 8.568 8.533 8.542 433,421 -0.03(-0.30%)
Nov 01, 2021 8.568 8.568 8.568 8.568 448,829 +0.00(+0.00%)
Oct 29, 2021 8.568 8.568 8.550 8.568 291,034 +0.00(+0.00%)
Oct 28, 2021 8.559 8.576 8.550 8.568 332,904 +0.01(+0.10%)
Oct 27, 2021 8.568 8.568 8.542 8.559 263,288 +0.00(+0.00%)
Oct 26, 2021 8.550 8.559 433,069 +0.02(+0.25%)
Oct 25, 2021 8.559 8.559 8.533 8.538 343,644 -0.02(-0.25%)
Oct 22, 2021 8.516 8.559 8.516 8.559 503,139 +0.05(+0.61%)
Oct 21, 2021 8.490 8.516 8.482 8.507 306,864 +0.02(+0.20%)
Oct 20, 2021 8.430 8.490 8.430 8.490 331,710 +0.06(+0.72%)
Oct 19, 2021 8.430 8.441 8.413 8.430 342,600 +0.00(+0.00%)
Oct 18, 2021 8.438 8.438 8.421 8.430 401,762 -0.01(-0.10%)
Oct 15, 2021 8.447 8.499 8.430 8.438 338,283 +0.01(+0.10%)
Oct 14, 2021 8.438 8.457 8.430 8.430 384,613 -0.01(-0.10%)
Oct 13, 2021 8.464 8.466 8.438 8.438 472,252 -0.03(-0.40%)
Oct 12, 2021 8.455 8.481 8.438 8.472 157,281 +0.02(+0.20%)
Oct 11, 2021 8.489 8.489 8.438 8.455 265,220 -0.03(-0.30%)
Oct 08, 2021 8.455 8.489 8.412 8.481 268,391 +0.05(+0.61%)
Oct 07, 2021 8.455 8.481 8.429 8.429 225,995 -0.01(-0.10%)
Oct 06, 2021 8.438 8.455 8.404 8.438 255,768 -0.02(-0.20%)
Oct 05, 2021 8.447 8.461 8.421 8.455 371,713 +0.02(+0.20%)
Oct 04, 2021 8.464 8.481 8.404 8.438 715,895 -0.01(-0.10%)
Oct 01, 2021 8.464 8.464 8.404 8.447 538,808 +0.04(+0.51%)
Sep 30, 2021 8.412 8.446 8.404 8.404 495,344 +0.01(+0.10%)
Sep 29, 2021 8.404 8.481 8.361 8.395 355,659 -0.02(-0.20%)
Sep 28, 2021 8.455 8.455 8.369 8.412 750,392 -0.09(-1.11%)
Sep 27, 2021 8.524 8.558 8.472 8.507 423,980 -0.01(-0.10%)
Sep 24, 2021 8.584 8.618 8.481 8.515 950,610 -0.11(-1.29%)
Sep 23, 2021 8.618 8.635 8.592 8.627 594,620 +0.02(+0.20%)
Sep 22, 2021 8.592 8.610 8.592 8.610 275,824 +0.01(+0.10%)
Sep 21, 2021 8.567 8.601 8.567 8.601 338,061 +0.04(+0.50%)
Sep 20, 2021 8.549 8.579 8.515 8.558 555,199 -0.05(-0.60%)
Sep 17, 2021 8.610 8.610 8.592 8.610 184,306 +0.01(+0.10%)
Sep 16, 2021 8.610 8.610 8.580 8.601 216,189 -0.01(-0.10%)
Sep 15, 2021 8.567 8.610 8.567 8.610 483,128 +0.06(+0.70%)
Sep 14, 2021 8.592 8.618 8.549 8.549 510,947 -0.03(-0.39%)
Sep 13, 2021 8.566 8.583 8.549 8.583 302,332 +0.02(+0.20%)
Sep 10, 2021 8.532 8.575 8.524 8.566 304,266 +0.03(+0.30%)
Sep 09, 2021 8.549 8.562 8.515 8.541 354,048 -0.02(-0.25%)
Sep 08, 2021 8.575 8.575 8.549 8.562 327,976 -0.01(-0.15%)
Sep 07, 2021 8.575 8.575 8.541 8.575 346,621 +0.01(+0.10%)
Sep 03, 2021 8.549 8.575 8.541 8.566 287,969 +0.01(+0.10%)
Sep 02, 2021 8.558 8.566 8.549 8.558 291,098 -0.01(-0.10%)
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.