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 (%)
Feb 28, 2006 4.910 4.935 4.900 4.914 592,354 +0.00(+0.07%)
Feb 27, 2006 4.917 4.942 4.910 4.910 486,951 -0.01(-0.21%)
Feb 24, 2006 4.924 4.942 4.910 4.921 738,382 +0.00(+0.07%)
Feb 23, 2006 4.924 4.924 4.893 4.917 621,616 +0.02(+0.50%)
Feb 22, 2006 4.988 4.988 4.893 4.893 959,130 -0.05(-1.07%)
Feb 21, 2006 4.879 4.959 4.879 4.945 662,527 +0.05(+1.08%)
Feb 17, 2006 4.875 4.893 4.854 4.893 603,718 +0.04(+0.72%)
Feb 16, 2006 4.882 4.882 4.843 4.857 675,596 +0.01(+0.22%)
Feb 15, 2006 4.903 4.903 4.840 4.847 569,909 -0.02(-0.43%)
Feb 14, 2006 4.917 4.917 4.829 4.868 850,603 -0.01(-0.29%)
Feb 13, 2006 4.956 4.970 4.871 4.882 709,120 -0.09(-1.77%)
Feb 10, 2006 4.995 5.009 4.970 4.970 740,655 -0.00(-0.07%)
Feb 09, 2006 4.963 4.995 4.963 4.974 679,289 +0.01(+0.28%)
Feb 08, 2006 4.967 4.995 4.949 4.959 618,491 -0.00(-0.07%)
Feb 07, 2006 4.977 4.984 4.949 4.963 1,025,610 +0.00(+0.00%)
Feb 06, 2006 4.967 4.991 4.907 4.963 1,025,610 +0.00(+0.07%)
Feb 03, 2006 4.970 4.973 4.935 4.959 848,898 -0.02(-0.35%)
Feb 02, 2006 4.938 4.995 4.938 4.977 1,195,788 +0.00(+0.07%)
Feb 01, 2006 4.959 4.974 4.935 4.974 1,046,634 +0.04(+0.78%)
Jan 31, 2006 4.931 4.952 4.896 4.935 958,846 +0.03(+0.57%)
Jan 30, 2006 4.875 4.924 4.868 4.907 775,032 +0.02(+0.50%)
Jan 27, 2006 4.871 4.882 4.843 4.882 598,888 +0.05(+0.95%)
Jan 26, 2006 4.924 4.924 4.801 4.836 717,643 -0.06(-1.15%)
Jan 25, 2006 4.924 4.928 4.886 4.893 1,009,132 -0.01(-0.14%)
Jan 24, 2006 4.910 4.914 4.875 4.900 794,351 +0.00(+0.00%)
Jan 23, 2006 4.893 4.900 4.875 4.900 432,688 +0.01(+0.22%)
Jan 20, 2006 4.910 4.924 4.886 4.889 801,453 -0.02(-0.43%)
Jan 19, 2006 4.882 4.914 4.857 4.910 848,046 +0.03(+0.58%)
Jan 18, 2006 4.822 4.893 4.822 4.882 1,032,429 +0.06(+1.31%)
Jan 17, 2006 4.815 4.822 4.791 4.819 617,923 +0.00(+0.07%)
Jan 13, 2006 4.840 4.840 4.787 4.815 714,234 +0.00(+0.00%)
Jan 12, 2006 4.794 4.822 4.773 4.815 1,015,382 +0.03(+0.59%)
Jan 11, 2006 4.776 4.787 4.738 4.787 860,547 +0.01(+0.22%)
Jan 10, 2006 4.759 4.776 4.738 4.776 1,000,325 +0.02(+0.37%)
Jan 09, 2006 4.710 4.759 4.692 4.759 931,288 +0.05(+0.97%)
Jan 06, 2006 4.724 4.734 4.681 4.713 970,778 +0.00(+0.07%)
Jan 05, 2006 4.660 4.713 4.653 4.710 959,982 +0.07(+1.44%)
Jan 04, 2006 4.583 4.643 4.562 4.643 1,315,963 +0.06(+1.31%)
Jan 03, 2006 4.505 4.583 4.505 4.583 924,186 +0.08(+1.72%)
Dec 30, 2005 4.484 4.523 4.456 4.505 1,793,540 +0.05(+1.11%)
Dec 29, 2005 4.407 4.456 4.400 4.456 2,530,218 +0.02(+0.56%)
Dec 28, 2005 4.449 4.453 4.386 4.431 2,361,745 +0.00(+0.08%)
Dec 27, 2005 4.470 4.488 4.428 4.428 2,284,469 -0.04(-0.94%)
Dec 23, 2005 4.456 4.488 4.435 4.470 1,016,803 +0.03(+0.63%)
Dec 22, 2005 4.400 4.453 4.393 4.442 1,337,839 +0.00(+0.00%)
Dec 21, 2005 4.474 4.484 4.428 4.442 1,271,643 -0.02(-0.55%)
Dec 20, 2005 4.491 4.495 4.467 4.467 1,142,376 -0.01(-0.24%)
Dec 19, 2005 4.495 4.534 4.463 4.477 1,062,544 -0.04(-0.93%)
Dec 16, 2005 4.544 4.548 4.488 4.519 1,176,185 -0.03(-0.62%)
Dec 15, 2005 4.576 4.576 4.484 4.548 1,238,687 -0.03(-0.62%)
Dec 14, 2005 4.474 4.593 4.467 4.576 1,201,470 +0.09(+1.96%)
Dec 13, 2005 4.544 4.565 4.456 4.488 1,478,754 -0.13(-2.75%)
Dec 12, 2005 4.657 4.657 4.583 4.615 923,049 -0.04(-0.76%)
Dec 09, 2005 4.593 4.660 4.579 4.650 1,005,155 +0.06(+1.30%)
Dec 08, 2005 4.607 4.615 4.579 4.590 853,444 +0.00(+0.08%)
Dec 07, 2005 4.615 4.625 4.583 4.586 835,261 -0.02(-0.53%)
Dec 06, 2005 4.583 4.629 4.583 4.611 987,825 +0.01(+0.15%)
Dec 05, 2005 4.632 4.678 4.597 4.604 856,853 -0.04(-0.76%)
Dec 02, 2005 4.604 4.667 4.600 4.639 936,402 +0.02(+0.38%)
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.