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 31, 2016 5.170 5.175 5.147 5.170 528,836 +0.00(+0.00%)
Mar 30, 2016 5.170 5.185 5.152 5.170 553,686 +0.00(+0.00%)
Mar 29, 2016 5.147 5.181 5.126 5.170 478,756 +0.03(+0.56%)
Mar 28, 2016 5.158 5.160 5.141 5.141 365,196 -0.02(-0.45%)
Mar 24, 2016 5.198 5.164 5.164 5.164 402,753 -0.03(-0.66%)
Mar 23, 2016 5.187 5.198 5.147 5.198 752,854 -0.04(-0.77%)
Mar 22, 2016 5.221 5.244 5.216 5.239 310,817 +0.02(+0.33%)
Mar 21, 2016 5.233 5.239 5.210 5.221 343,503 -0.01(-0.11%)
Mar 18, 2016 5.233 5.250 5.204 5.227 414,988 +0.00(+0.00%)
Mar 17, 2016 5.198 5.233 5.198 5.227 267,952 +0.03(+0.55%)
Mar 16, 2016 5.181 5.227 5.175 5.198 319,463 +0.00(+0.00%)
Mar 15, 2016 5.193 5.214 5.175 5.198 263,159 +0.00(+0.00%)
Mar 14, 2016 5.170 5.204 5.164 5.198 276,859 +0.02(+0.44%)
Mar 11, 2016 5.175 5.204 5.164 5.175 355,850 +0.02(+0.42%)
Mar 10, 2016 5.188 5.194 5.136 5.154 399,835 -0.02(-0.33%)
Mar 09, 2016 5.142 5.182 5.142 5.171 279,481 +0.02(+0.33%)
Mar 08, 2016 5.142 5.154 5.131 5.154 297,732 +0.01(+0.11%)
Mar 07, 2016 5.142 5.148 5.125 5.148 449,340 +0.00(+0.00%)
Mar 04, 2016 5.125 5.159 5.108 5.148 525,028 +0.04(+0.78%)
Mar 03, 2016 5.096 5.125 5.085 5.108 825,255 +0.00(+0.00%)
Mar 02, 2016 5.131 5.159 5.096 5.108 455,122 +0.00(+0.00%)
Mar 01, 2016 5.136 5.156 5.108 5.108 502,680 -0.01(-0.11%)
Feb 29, 2016 5.068 5.114 5.068 5.114 463,699 +0.05(+0.90%)
Feb 26, 2016 5.085 5.091 5.056 5.068 233,654 +0.00(+0.00%)
Feb 25, 2016 5.034 5.102 5.034 5.068 397,311 +0.03(+0.68%)
Feb 24, 2016 5.016 5.054 5.008 5.034 303,309 +0.00(+0.00%)
Feb 23, 2016 4.999 5.034 4.999 5.034 292,646 +0.02(+0.46%)
Feb 22, 2016 5.022 5.039 4.994 5.011 556,331 +0.01(+0.11%)
Feb 19, 2016 4.971 5.022 4.971 5.005 378,710 +0.02(+0.34%)
Feb 18, 2016 4.982 5.008 4.965 4.988 411,798 +0.02(+0.46%)
Feb 17, 2016 4.902 4.971 4.902 4.965 524,294 +0.07(+1.52%)
Feb 16, 2016 4.925 4.936 4.868 4.891 636,582 -0.02(-0.35%)
Feb 12, 2016 4.788 4.908 4.908 4.908 775,714 +0.14(+2.87%)
Feb 11, 2016 4.902 4.925 4.759 4.771 1,347,906 -0.17(-3.47%)
Feb 10, 2016 5.045 5.056 4.942 4.942 481,562 -0.08(-1.50%)
Feb 09, 2016 5.018 5.052 4.966 5.018 672,249 -0.05(-0.90%)
Feb 08, 2016 5.091 5.103 5.023 5.063 846,710 -0.05(-0.89%)
Feb 05, 2016 5.131 5.137 5.103 5.108 451,418 -0.03(-0.66%)
Feb 04, 2016 5.125 5.142 5.114 5.142 448,694 +0.01(+0.22%)
Feb 03, 2016 5.182 5.194 5.125 5.131 352,293 -0.06(-1.09%)
Feb 02, 2016 5.176 5.194 5.142 5.188 426,340 -0.01(-0.11%)
Feb 01, 2016 5.120 5.194 5.091 5.194 580,845 +0.07(+1.44%)
Jan 29, 2016 5.052 5.120 5.045 5.120 564,384 +0.09(+1.69%)
Jan 28, 2016 5.080 5.080 5.023 5.035 927,662 -0.02(-0.45%)
Jan 27, 2016 5.046 5.103 5.046 5.057 470,377 +0.02(+0.45%)
Jan 26, 2016 5.046 5.086 5.029 5.035 460,852 -0.01(-0.11%)
Jan 25, 2016 5.091 5.098 5.023 5.040 428,347 -0.05(-0.89%)
Jan 22, 2016 5.023 5.086 5.023 5.086 494,725 +0.09(+1.82%)
Jan 21, 2016 4.949 5.012 4.915 4.995 544,703 +0.05(+1.03%)
Jan 20, 2016 5.035 5.046 4.898 4.944 1,172,222 -0.11(-2.24%)
Jan 19, 2016 5.023 5.068 4.995 5.057 674,136 +0.02(+0.45%)
Jan 15, 2016 4.995 5.035 5.035 5.035 683,937 -0.01(-0.22%)
Jan 14, 2016 5.046 5.097 5.012 5.046 701,230 -0.03(-0.67%)
Jan 13, 2016 5.103 5.125 5.063 5.080 577,955 -0.03(-0.58%)
Jan 12, 2016 5.093 5.115 5.053 5.109 591,885 +0.03(+0.67%)
Jan 11, 2016 5.115 5.115 5.047 5.076 529,088 -0.02(-0.33%)
Jan 08, 2016 5.104 5.104 5.076 5.093 580,925 +0.02(+0.33%)
Jan 07, 2016 5.098 5.098 5.064 5.076 624,217 -0.05(-0.88%)
Jan 06, 2016 5.076 5.132 5.064 5.121 562,332 +0.00(+0.00%)
Jan 05, 2016 5.109 5.132 5.093 5.121 593,057 +0.03(+0.67%)
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.