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 )

N/A 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 29, 2008 4.087 4.090 4.016 4.023 520,632 -0.06(-1.47%)
Feb 28, 2008 4.094 4.094 4.069 4.083 530,987 -0.02(-0.43%)
Feb 27, 2008 4.125 4.132 4.069 4.101 525,723 -0.02(-0.51%)
Feb 26, 2008 4.055 4.136 4.053 4.122 468,630 +0.05(+1.30%)
Feb 25, 2008 4.013 4.087 4.013 4.069 615,082 +0.04(+0.87%)
Feb 22, 2008 4.023 4.048 3.974 4.034 789,990 -0.04(-0.87%)
Feb 21, 2008 4.224 4.231 4.058 4.069 511,953 -0.12(-2.86%)
Feb 20, 2008 4.136 4.217 4.129 4.189 772,333 -0.04(-1.00%)
Feb 19, 2008 4.097 4.273 4.097 4.231 948,709 +0.16(+3.89%)
Feb 18, 2008 4.013 4.146 3.999 4.072 0 +0.00(+0.00%)
Feb 15, 2008 4.013 4.146 3.999 4.072 1,177,227 +0.01(+0.35%)
Feb 14, 2008 4.273 4.273 4.048 4.058 1,506,315 -0.21(-4.87%)
Feb 13, 2008 4.484 4.486 4.259 4.266 1,028,892 -0.24(-5.24%)
Feb 12, 2008 4.505 4.541 4.495 4.502 532,584 +0.00(+0.00%)
Feb 11, 2008 4.453 4.502 4.417 4.502 607,030 +0.02(+0.39%)
Feb 08, 2008 4.516 4.534 4.467 4.484 448,171 -0.05(-1.16%)
Feb 07, 2008 4.488 4.537 4.435 4.537 567,353 +0.03(+0.70%)
Feb 06, 2008 4.488 4.519 4.484 4.505 785,543 +0.02(+0.39%)
Feb 05, 2008 4.509 4.562 4.477 4.488 1,077,152 -0.02(-0.47%)
Feb 04, 2008 4.460 4.519 4.410 4.509 876,740 +0.06(+1.43%)
Feb 01, 2008 4.449 4.527 4.428 4.446 678,945 +0.02(+0.48%)
Jan 31, 2008 4.329 4.431 4.315 4.424 636,711 +0.06(+1.37%)
Jan 30, 2008 4.403 4.412 4.315 4.365 968,710 -0.06(-1.39%)
Jan 29, 2008 4.467 4.481 4.375 4.426 1,061,975 -0.04(-0.80%)
Jan 28, 2008 4.470 4.549 4.403 4.462 1,004,587 -0.02(-0.50%)
Jan 25, 2008 4.488 4.488 4.431 4.484 747,772 +0.01(+0.16%)
Jan 24, 2008 4.414 4.488 4.403 4.477 1,114,074 +0.09(+2.00%)
Jan 23, 2008 4.143 4.389 4.143 4.389 1,083,419 +0.23(+5.59%)
Jan 22, 2008 3.812 4.164 3.787 4.157 1,256,654 -0.01(-0.17%)
Jan 21, 2008 4.354 4.354 4.139 4.164 0 +0.00(+0.00%)
Jan 18, 2008 4.354 4.354 4.139 4.164 885,113 -0.18(-4.06%)
Jan 17, 2008 4.389 4.414 4.333 4.340 918,407 -0.07(-1.67%)
Jan 16, 2008 4.365 4.428 4.340 4.414 910,762 +0.05(+1.21%)
Jan 15, 2008 4.315 4.389 4.273 4.361 928,390 +0.07(+1.72%)
Jan 14, 2008 4.231 4.305 4.227 4.287 834,182 +0.04(+0.83%)
Jan 11, 2008 4.206 4.252 4.171 4.252 747,562 +0.03(+0.75%)
Jan 10, 2008 4.153 4.227 4.150 4.220 698,063 +0.05(+1.27%)
Jan 09, 2008 4.136 4.206 4.129 4.168 757,150 +0.01(+0.34%)
Jan 08, 2008 4.076 4.153 4.076 4.153 796,186 +0.03(+0.68%)
Jan 07, 2008 4.111 4.136 4.065 4.125 913,390 +0.00(+0.09%)
Jan 04, 2008 4.083 4.122 4.048 4.122 925,393 -0.04(-0.93%)
Jan 03, 2008 3.907 4.168 3.893 4.160 1,202,186 +0.29(+7.45%)
Jan 02, 2008 3.808 3.942 3.808 3.872 874,468 +0.07(+1.76%)
Jan 01, 2008 3.798 3.872 3.794 3.805 0 +0.00(+0.00%)
Dec 31, 2007 3.798 3.872 3.794 3.805 2,365,669 -0.04(-0.92%)
Dec 28, 2007 3.830 3.879 3.798 3.840 2,090,285 +0.05(+1.21%)
Dec 27, 2007 3.794 3.830 3.731 3.794 2,032,589 -0.04(-1.01%)
Dec 26, 2007 3.960 3.960 3.816 3.833 1,907,465 -0.02(-0.55%)
Dec 24, 2007 3.805 3.854 3.791 3.854 860,831 +0.09(+2.34%)
Dec 21, 2007 3.784 3.819 3.763 3.766 1,820,672 -0.01(-0.28%)
Dec 20, 2007 3.837 3.848 3.773 3.777 1,872,520 -0.07(-1.83%)
Dec 19, 2007 3.879 3.886 3.819 3.847 1,504,937 -0.00(-0.09%)
Dec 18, 2007 3.879 3.900 3.801 3.851 1,838,144 -0.03(-0.82%)
Dec 17, 2007 3.956 3.956 3.872 3.882 1,193,799 -0.07(-1.69%)
Dec 14, 2007 4.006 4.041 3.942 3.949 1,068,226 -0.05(-1.23%)
Dec 13, 2007 4.013 4.030 3.949 3.999 1,581,031 -0.06(-1.56%)
Dec 12, 2007 4.101 4.104 4.051 4.062 1,360,851 -0.01(-0.26%)
Dec 11, 2007 4.171 4.185 4.055 4.072 1,333,862 -0.10(-2.45%)
Dec 10, 2007 4.150 4.185 4.118 4.175 1,398,069 +0.06(+1.37%)
Dec 07, 2007 4.143 4.185 4.104 4.118 1,324,486 -0.01(-0.26%)
Dec 06, 2007 4.055 4.178 4.055 4.129 1,495,232 +0.03(+0.77%)
Dec 05, 2007 4.104 4.118 4.058 4.097 1,231,869 -0.01(-0.26%)
Dec 04, 2007 4.160 4.178 4.094 4.108 1,163,968 -0.04(-0.85%)
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.