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, 2018 6.298 6.305 6.271 6.271 914,554 -0.01(-0.11%)
Feb 27, 2018 6.278 6.311 6.265 6.278 900,146 -0.01(-0.21%)
Feb 26, 2018 6.298 6.315 6.291 6.291 827,399 +0.02(+0.32%)
Feb 23, 2018 6.245 6.291 6.245 6.271 979,475 +0.03(+0.43%)
Feb 22, 2018 6.251 6.278 6.238 6.245 645,520 +0.01(+0.11%)
Feb 21, 2018 6.238 6.278 6.235 6.238 515,568 +0.01(+0.11%)
Feb 20, 2018 6.271 6.271 6.225 6.231 878,696 -0.02(-0.32%)
Feb 16, 2018 6.251 6.251 6.251 0 +0.03(+0.54%)
Feb 15, 2018 6.231 6.245 6.198 6.218 1,241,210 -0.01(-0.11%)
Feb 14, 2018 6.238 6.251 6.211 6.225 719,693 -0.03(-0.40%)
Feb 13, 2018 6.243 6.257 6.224 6.250 809,996 +0.02(+0.32%)
Feb 12, 2018 6.237 6.263 6.186 6.230 1,007,348 +0.01(+0.21%)
Feb 09, 2018 6.257 6.263 6.131 6.217 1,858,789 -0.02(-0.32%)
Feb 08, 2018 6.276 6.290 6.230 6.237 1,044,936 -0.03(-0.53%)
Feb 07, 2018 6.224 6.310 6.220 6.270 1,352,244 +0.06(+0.96%)
Feb 06, 2018 6.124 6.243 6.118 6.210 2,435,862 +0.01(+0.21%)
Feb 05, 2018 6.224 6.283 6.193 6.197 1,593,604 -0.05(-0.85%)
Feb 02, 2018 6.210 6.290 6.187 6.250 2,329,059 +0.03(+0.42%)
Feb 01, 2018 6.243 6.303 6.224 6.224 1,567,079 -0.02(-0.32%)
Jan 31, 2018 6.191 6.263 6.191 6.243 2,033,971 +0.09(+1.51%)
Jan 30, 2018 6.111 6.210 6.111 6.151 5,970,176 -0.06(-0.96%)
Jan 29, 2018 6.310 6.316 6.197 6.210 3,845,210 -0.15(-2.39%)
Jan 26, 2018 6.409 6.415 6.336 6.362 1,354,798 -0.05(-0.82%)
Jan 25, 2018 6.396 6.429 6.369 6.415 1,232,133 +0.02(+0.31%)
Jan 24, 2018 6.442 6.462 6.376 6.396 1,992,739 -0.06(-0.92%)
Jan 23, 2018 6.382 6.462 6.369 6.455 1,609,194 +0.07(+1.04%)
Jan 22, 2018 6.442 6.455 6.353 6.389 2,981,631 -0.05(-0.72%)
Jan 19, 2018 6.422 6.455 6.389 6.435 2,324,464 -0.01(-0.10%)
Jan 18, 2018 6.561 6.567 6.402 6.442 3,194,512 -0.13(-2.01%)
Jan 17, 2018 6.614 6.625 6.567 6.574 853,147 -0.03(-0.40%)
Jan 16, 2018 6.640 6.640 6.594 6.601 1,519,818 -0.04(-0.60%)
Jan 12, 2018 6.640 6.640 6.640 0 -0.05(-0.69%)
Jan 11, 2018 6.640 6.693 6.640 6.687 576,275 +0.06(+0.92%)
Jan 10, 2018 6.626 1,073,122 -0.03(-0.49%)
Jan 09, 2018 6.672 6.689 6.652 6.659 1,038,006 -0.03(-0.39%)
Jan 08, 2018 6.691 6.698 6.672 6.685 804,487 +0.01(+0.10%)
Jan 05, 2018 6.691 6.698 6.659 6.678 777,956 +0.00(+0.00%)
Jan 04, 2018 6.632 6.705 6.632 6.678 2,026,997 +0.05(+0.79%)
Jan 03, 2018 6.632 6.652 6.580 6.626 2,477,052 +0.01(+0.20%)
Jan 02, 2018 6.718 6.737 6.613 6.613 1,959,987 -0.09(-1.37%)
Dec 29, 2017 6.705 6.705 6.705 0 +0.00(+0.00%)
Dec 28, 2017 6.691 6.705 6.678 6.705 690,482 +0.00(+0.00%)
Dec 27, 2017 6.659 6.708 6.652 6.705 760,826 +0.05(+0.69%)
Dec 26, 2017 6.724 6.724 6.645 6.659 810,011 -0.07(-0.98%)
Dec 22, 2017 6.718 6.731 6.691 6.724 592,204 +0.01(+0.20%)
Dec 21, 2017 6.757 6.764 6.691 6.711 1,010,460 -0.05(-0.68%)
Dec 20, 2017 6.751 6.783 6.744 6.757 587,722 +0.01(+0.10%)
Dec 19, 2017 6.803 6.803 6.751 6.751 740,108 -0.05(-0.77%)
Dec 18, 2017 6.803 6.836 6.803 6.803 569,927 +0.00(+0.00%)
Dec 15, 2017 6.790 6.829 6.783 6.803 465,904 +0.00(+0.00%)
Dec 14, 2017 6.810 6.816 6.757 6.803 609,357 +0.00(+0.02%)
Dec 13, 2017 6.795 6.808 6.770 6.802 576,357 +0.01(+0.19%)
Dec 12, 2017 6.815 6.828 6.782 6.789 467,966 -0.03(-0.38%)
Dec 11, 2017 6.835 6.841 6.808 6.815 400,289 -0.02(-0.29%)
Dec 08, 2017 6.821 6.841 6.812 6.835 654,787 +0.02(+0.29%)
Dec 07, 2017 6.795 6.821 6.776 6.815 368,303 +0.04(+0.58%)
Dec 06, 2017 6.756 6.815 6.750 6.776 842,162 +0.03(+0.39%)
Dec 05, 2017 6.737 6.763 6.723 6.750 595,526 +0.02(+0.29%)
Dec 04, 2017 6.743 6.769 6.730 6.730 513,353 +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.