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 (%)
Mar 30, 2012 3.698 3.715 3.647 3.647 1,152,191 -0.05(-1.26%)
Mar 29, 2012 3.660 3.694 3.622 3.694 788,099 +0.04(+1.16%)
Mar 28, 2012 3.652 3.652 3.626 3.652 378,112 +0.01(+0.23%)
Mar 27, 2012 3.635 3.656 3.626 3.643 585,121 -0.01(-0.23%)
Mar 26, 2012 3.643 3.656 3.614 3.652 697,907 +0.02(+0.58%)
Mar 23, 2012 3.613 3.630 3.592 3.630 544,984 +0.03(+0.70%)
Mar 22, 2012 3.597 3.622 3.588 3.605 897,937 +0.00(+0.12%)
Mar 21, 2012 3.635 3.635 3.597 3.601 745,203 -0.03(-0.82%)
Mar 20, 2012 3.630 3.635 3.609 3.630 482,989 -0.00(-0.12%)
Mar 19, 2012 3.630 3.643 3.609 3.635 462,201 +0.01(+0.23%)
Mar 16, 2012 3.660 3.660 3.605 3.626 660,024 -0.02(-0.46%)
Mar 15, 2012 3.685 3.685 3.643 3.643 460,343 -0.02(-0.46%)
Mar 14, 2012 3.690 3.706 3.647 3.660 623,718 -0.06(-1.48%)
Mar 13, 2012 3.685 3.715 3.681 3.715 414,182 +0.04(+1.09%)
Mar 12, 2012 3.662 3.675 3.650 3.675 618,052 +0.00(+0.00%)
Mar 09, 2012 3.692 3.692 3.658 3.675 479,270 -0.02(-0.46%)
Mar 08, 2012 3.671 3.700 3.620 3.692 849,121 +0.05(+1.27%)
Mar 07, 2012 3.603 3.662 3.574 3.645 434,402 +0.10(+2.73%)
Mar 06, 2012 3.620 3.637 3.549 3.549 1,051,377 -0.10(-2.76%)
Mar 05, 2012 3.658 3.704 3.650 3.650 1,195,748 -0.03(-0.91%)
Mar 02, 2012 3.675 3.692 3.620 3.683 1,535,913 +0.03(+0.81%)
Mar 01, 2012 3.713 3.717 3.654 3.654 929,629 -0.03(-0.80%)
Feb 29, 2012 3.696 3.700 3.666 3.683 489,112 -0.00(-0.11%)
Feb 28, 2012 3.662 3.687 3.658 3.687 397,276 +0.03(+0.69%)
Feb 27, 2012 3.671 3.687 3.652 3.662 576,909 -0.00(-0.11%)
Feb 24, 2012 3.675 3.679 3.658 3.666 605,918 +0.00(+0.11%)
Feb 23, 2012 3.683 3.692 3.662 3.662 537,673 +0.00(+0.12%)
Feb 22, 2012 3.658 3.687 3.654 3.658 500,794 -0.00(-0.11%)
Feb 21, 2012 3.658 3.679 3.645 3.662 502,083 +0.01(+0.35%)
Feb 17, 2012 3.704 3.704 3.637 3.650 468,396 +0.01(+0.23%)
Feb 16, 2012 3.616 3.675 3.612 3.641 655,463 +0.02(+0.58%)
Feb 15, 2012 3.650 3.650 3.591 3.620 555,993 -0.02(-0.58%)
Feb 14, 2012 3.523 3.645 3.515 3.641 654,619 +0.02(+0.46%)
Feb 13, 2012 3.721 3.721 3.603 3.624 1,139,186 -0.09(-2.54%)
Feb 10, 2012 3.706 3.723 3.673 3.719 932,870 -0.01(-0.22%)
Feb 09, 2012 3.644 3.744 3.627 3.727 1,325,729 +0.09(+2.41%)
Feb 08, 2012 3.652 3.652 3.602 3.640 688,245 -0.01(-0.34%)
Feb 07, 2012 3.560 3.652 3.556 3.652 655,547 +0.08(+2.22%)
Feb 06, 2012 3.535 3.585 3.514 3.573 621,663 +0.02(+0.59%)
Feb 03, 2012 3.585 3.589 3.535 3.552 999,002 -0.04(-1.16%)
Feb 02, 2012 3.523 3.602 3.518 3.594 1,147,597 +0.07(+1.90%)
Feb 01, 2012 3.556 3.573 3.527 3.527 780,534 -0.00(-0.12%)
Jan 31, 2012 3.535 3.552 3.510 3.531 603,867 +0.02(+0.60%)
Jan 30, 2012 3.527 3.531 3.505 3.510 613,899 -0.03(-0.71%)
Jan 27, 2012 3.535 3.552 3.510 3.535 742,356 -0.00(-0.12%)
Jan 26, 2012 3.514 3.539 3.506 3.539 648,296 +0.05(+1.32%)
Jan 25, 2012 3.497 3.518 3.477 3.493 912,901 +0.01(+0.24%)
Jan 24, 2012 3.472 3.506 3.464 3.485 752,953 +0.01(+0.36%)
Jan 23, 2012 3.477 3.485 3.460 3.472 603,642 +0.00(+0.12%)
Jan 20, 2012 3.485 3.493 3.464 3.468 468,575 -0.01(-0.36%)
Jan 19, 2012 3.481 3.489 3.439 3.481 969,454 +0.02(+0.48%)
Jan 18, 2012 3.401 3.464 3.393 3.464 1,233,040 +0.06(+1.84%)
Jan 17, 2012 3.393 3.410 3.372 3.401 544,127 +0.01(+0.37%)
Jan 13, 2012 3.418 3.418 3.364 3.389 801,160 -0.02(-0.49%)
Jan 12, 2012 3.351 3.418 3.351 3.406 1,197,207 +0.05(+1.37%)
Jan 11, 2012 3.368 3.372 3.343 3.360 457,698 -0.01(-0.19%)
Jan 10, 2012 3.366 3.374 3.353 3.366 688,913 +0.01(+0.37%)
Jan 09, 2012 3.341 3.358 3.333 3.353 850,708 +0.01(+0.37%)
Jan 06, 2012 3.324 3.353 3.324 3.341 656,867 +0.01(+0.37%)
Jan 05, 2012 3.337 3.353 3.316 3.329 681,535 -0.02(-0.50%)
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.