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, 2020 6.994 7.141 6.956 7.025 4,292,709 -0.30(-4.11%)
Feb 27, 2020 7.581 7.581 7.141 7.326 3,584,376 -0.33(-4.33%)
Feb 26, 2020 7.550 7.704 7.550 7.658 1,656,819 +0.12(+1.53%)
Feb 25, 2020 7.889 7.889 7.534 7.542 2,507,516 -0.32(-4.02%)
Feb 24, 2020 7.943 7.958 7.800 7.858 882,654 -0.15(-1.83%)
Feb 21, 2020 8.043 8.043 7.982 8.005 429,997 -0.03(-0.38%)
Feb 20, 2020 8.005 8.036 7.989 8.036 337,045 +0.02(+0.19%)
Feb 19, 2020 8.005 8.028 7.994 8.020 374,424 +0.02(+0.19%)
Feb 18, 2020 7.982 8.010 7.958 8.005 516,424 -0.02(-0.19%)
Feb 14, 2020 7.951 8.020 7.943 8.020 480,310 +0.05(+0.68%)
Feb 13, 2020 7.982 7.996 7.951 7.966 606,260 -0.01(-0.14%)
Feb 12, 2020 7.992 8.007 7.962 7.977 452,449 -0.02(-0.19%)
Feb 11, 2020 8.000 8.023 7.985 7.992 440,147 -0.02(-0.19%)
Feb 10, 2020 7.962 8.046 7.962 8.008 790,161 +0.04(+0.48%)
Feb 07, 2020 7.908 7.969 7.900 7.969 662,828 +0.05(+0.68%)
Feb 06, 2020 7.900 7.916 7.893 7.916 512,057 +0.02(+0.19%)
Feb 05, 2020 7.877 7.900 7.877 7.900 627,917 +0.02(+0.29%)
Feb 04, 2020 7.808 7.885 7.808 7.877 752,729 +0.07(+0.88%)
Feb 03, 2020 7.824 7.847 7.808 7.808 1,197,810 -0.02(-0.20%)
Jan 31, 2020 7.870 7.877 7.793 7.824 486,039 -0.05(-0.68%)
Jan 30, 2020 7.847 7.877 7.843 7.877 497,621 +0.02(+0.29%)
Jan 29, 2020 7.824 7.862 7.816 7.854 395,344 +0.05(+0.59%)
Jan 28, 2020 7.778 7.816 7.770 7.808 338,959 +0.02(+0.20%)
Jan 27, 2020 7.816 7.816 7.762 7.793 710,633 -0.05(-0.68%)
Jan 24, 2020 7.808 7.847 7.801 7.847 640,795 +0.04(+0.49%)
Jan 23, 2020 7.778 7.824 7.755 7.808 604,437 +0.03(+0.44%)
Jan 22, 2020 7.762 7.785 7.755 7.774 485,223 +0.03(+0.35%)
Jan 21, 2020 7.724 7.755 7.716 7.747 1,103,477 +0.02(+0.30%)
Jan 17, 2020 7.716 7.724 7.693 7.724 728,016 +0.03(+0.40%)
Jan 16, 2020 7.685 7.716 7.678 7.693 778,666 +0.02(+0.20%)
Jan 15, 2020 7.685 7.693 7.662 7.678 646,331 +0.01(+0.10%)
Jan 14, 2020 7.693 7.716 7.662 7.670 873,955 -0.01(-0.14%)
Jan 13, 2020 7.696 7.711 7.681 7.681 938,788 +0.00(+0.00%)
Jan 10, 2020 7.666 7.730 7.666 7.681 1,478,597 +0.02(+0.20%)
Jan 09, 2020 7.673 7.681 7.658 7.666 559,799 +0.02(+0.20%)
Jan 08, 2020 7.650 7.681 7.650 7.650 441,738 +0.00(+0.00%)
Jan 07, 2020 7.628 7.666 7.628 7.650 677,918 +0.02(+0.30%)
Jan 06, 2020 7.650 7.681 7.628 7.628 2,309,779 -0.02(-0.30%)
Jan 03, 2020 7.620 7.681 7.620 7.650 2,426,090 +0.03(+0.40%)
Jan 02, 2020 7.635 7.681 7.620 7.620 3,023,352 -0.03(-0.40%)
Dec 31, 2019 7.605 7.650 7.597 7.650 1,327,564 +0.05(+0.70%)
Dec 30, 2019 7.605 7.612 7.566 7.597 912,969 -0.01(-0.10%)
Dec 27, 2019 7.628 7.631 7.559 7.605 2,111,963 -0.04(-0.50%)
Dec 26, 2019 7.666 7.666 7.635 7.643 563,883 -0.02(-0.30%)
Dec 24, 2019 7.650 7.673 7.635 7.666 304,162 +0.02(+0.20%)
Dec 23, 2019 7.650 7.658 7.635 7.650 738,099 +0.00(+0.00%)
Dec 20, 2019 7.628 7.658 7.612 7.650 557,849 +0.02(+0.20%)
Dec 19, 2019 7.635 7.666 7.628 7.635 389,482 -0.01(-0.10%)
Dec 18, 2019 7.650 7.666 7.612 7.643 601,610 +0.01(+0.10%)
Dec 17, 2019 7.658 7.696 7.624 7.635 1,091,123 -0.01(-0.10%)
Dec 16, 2019 7.620 7.658 7.612 7.643 583,302 +0.03(+0.40%)
Dec 13, 2019 7.589 7.628 7.566 7.612 515,765 +0.02(+0.30%)
Dec 12, 2019 7.589 7.612 7.574 7.589 561,214 +0.00(+0.06%)
Dec 11, 2019 7.600 7.600 7.570 7.585 653,264 -0.02(-0.30%)
Dec 10, 2019 7.630 7.645 7.570 7.608 647,339 -0.02(-0.20%)
Dec 09, 2019 7.676 7.680 7.623 7.623 542,574 -0.08(-0.99%)
Dec 06, 2019 7.691 7.706 7.668 7.699 446,024 -0.02(-0.20%)
Dec 05, 2019 7.714 7.736 7.683 7.714 525,545 -0.02(-0.29%)
Dec 04, 2019 7.736 7.759 7.683 7.736 431,892 +0.00(+0.00%)
Dec 03, 2019 7.615 7.736 7.585 7.736 710,478 +0.09(+1.19%)
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.