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 (%)
Dec 31, 2015 5.121 5.138 5.138 5.138 446,661 +0.03(+0.55%)
Dec 30, 2015 5.093 5.109 5.083 5.109 547,535 +0.03(+0.67%)
Dec 29, 2015 5.081 5.087 5.059 5.076 401,883 -0.01(-0.11%)
Dec 28, 2015 5.098 5.109 5.064 5.081 413,279 -0.01(-0.11%)
Dec 24, 2015 5.115 5.087 5.087 5.087 235,654 -0.01(-0.11%)
Dec 23, 2015 5.093 5.124 5.081 5.093 461,398 +0.00(+0.00%)
Dec 22, 2015 5.059 5.104 5.042 5.093 481,406 +0.03(+0.56%)
Dec 21, 2015 5.019 5.070 5.008 5.064 501,074 +0.06(+1.24%)
Dec 18, 2015 4.997 5.064 4.991 5.002 535,357 +0.00(+0.00%)
Dec 17, 2015 4.980 5.019 4.946 5.002 579,656 +0.01(+0.23%)
Dec 16, 2015 4.906 5.008 4.906 4.991 612,580 +0.10(+1.96%)
Dec 15, 2015 4.873 4.946 4.867 4.895 1,207,040 +0.02(+0.35%)
Dec 14, 2015 5.047 5.076 4.873 4.878 1,610,188 -0.20(-3.89%)
Dec 11, 2015 5.121 5.121 5.047 5.076 527,189 -0.03(-0.68%)
Dec 10, 2015 5.077 5.116 5.071 5.111 295,455 +0.02(+0.33%)
Dec 09, 2015 5.116 5.144 5.085 5.094 668,810 -0.02(-0.44%)
Dec 08, 2015 5.099 5.144 5.099 5.116 331,813 -0.02(-0.38%)
Dec 07, 2015 5.178 5.178 5.116 5.136 383,851 -0.04(-0.81%)
Dec 04, 2015 5.161 5.206 5.139 5.178 372,509 +0.02(+0.33%)
Dec 03, 2015 5.206 5.223 5.161 5.161 417,323 -0.04(-0.86%)
Dec 02, 2015 5.217 5.234 5.195 5.206 537,387 +0.01(+0.22%)
Dec 01, 2015 5.172 5.211 5.155 5.195 521,155 +0.02(+0.43%)
Nov 30, 2015 5.144 5.172 5.133 5.172 731,668 +0.03(+0.65%)
Nov 27, 2015 5.133 5.150 5.117 5.139 45,612 -0.01(-0.11%)
Nov 25, 2015 5.099 5.144 5.144 5.144 352,442 +0.06(+1.10%)
Nov 24, 2015 5.099 5.111 5.083 5.088 334,502 -0.01(-0.11%)
Nov 23, 2015 5.105 5.111 5.088 5.094 480,645 -0.01(-0.22%)
Nov 20, 2015 5.099 5.127 5.088 5.105 422,486 +0.00(+0.00%)
Nov 19, 2015 5.094 5.111 5.083 5.105 295,216 +0.01(+0.22%)
Nov 18, 2015 5.088 5.108 5.071 5.094 348,792 -0.01(-0.11%)
Nov 17, 2015 5.088 5.116 5.068 5.099 451,748 +0.01(+0.22%)
Nov 16, 2015 5.066 5.099 5.066 5.088 451,129 +0.02(+0.44%)
Nov 13, 2015 5.071 5.077 5.049 5.066 343,089 +0.00(+0.00%)
Nov 12, 2015 5.060 5.083 5.043 5.066 467,340 -0.02(-0.44%)
Nov 11, 2015 5.055 5.099 5.049 5.088 489,257 +0.04(+0.78%)
Nov 10, 2015 5.021 5.060 5.021 5.049 451,616 +0.04(+0.87%)
Nov 09, 2015 5.022 5.047 4.972 5.005 974,961 -0.03(-0.66%)
Nov 06, 2015 5.111 5.117 5.028 5.039 603,040 -0.08(-1.52%)
Nov 05, 2015 5.156 5.172 5.117 5.117 740,958 -0.06(-1.08%)
Nov 04, 2015 5.156 5.178 5.133 5.172 282,541 +0.02(+0.43%)
Nov 03, 2015 5.167 5.172 5.128 5.150 523,469 -0.00(-0.06%)
Nov 02, 2015 5.144 5.167 5.122 5.153 547,011 +0.03(+0.61%)
Oct 30, 2015 5.078 5.122 5.061 5.122 296,844 +0.06(+1.10%)
Oct 29, 2015 5.050 5.078 5.044 5.067 291,116 +0.01(+0.22%)
Oct 28, 2015 5.055 5.067 5.028 5.055 396,289 +0.01(+0.11%)
Oct 27, 2015 5.039 5.067 5.039 5.050 252,422 -0.01(-0.11%)
Oct 26, 2015 5.039 5.061 5.028 5.055 358,525 +0.01(+0.11%)
Oct 23, 2015 5.028 5.061 5.028 5.050 401,479 +0.02(+0.44%)
Oct 22, 2015 5.011 5.033 5.005 5.028 335,230 +0.01(+0.22%)
Oct 21, 2015 5.011 5.039 5.000 5.016 319,316 +0.01(+0.11%)
Oct 20, 2015 4.994 5.014 4.989 5.011 381,957 +0.02(+0.45%)
Oct 19, 2015 5.039 5.039 4.983 4.989 806,559 -0.05(-0.99%)
Oct 16, 2015 5.033 5.044 5.019 5.039 287,937 -0.01(-0.11%)
Oct 15, 2015 5.011 5.050 5.000 5.044 322,544 +0.03(+0.67%)
Oct 14, 2015 5.039 5.040 5.005 5.011 409,625 -0.03(-0.66%)
Oct 13, 2015 5.028 5.050 5.011 5.044 322,873 +0.02(+0.42%)
Oct 12, 2015 5.029 5.029 5.006 5.023 280,316 +0.01(+0.11%)
Oct 09, 2015 4.995 5.034 4.995 5.018 337,523 +0.02(+0.33%)
Oct 08, 2015 4.951 5.001 4.940 5.001 326,783 +0.03(+0.67%)
Oct 07, 2015 4.962 4.984 4.951 4.968 427,799 +0.01(+0.22%)
Oct 06, 2015 4.940 4.968 4.924 4.957 476,806 +0.02(+0.34%)
Oct 05, 2015 4.901 4.940 4.885 4.940 637,703 +0.03(+0.68%)
Oct 02, 2015 4.846 4.912 4.841 4.907 462,589 +0.06(+1.26%)
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.