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 (%)
May 30, 2003 5.544 5.561 5.533 5.561 1,025,326 +0.04(+0.64%)
May 29, 2003 5.537 5.547 5.509 5.526 948,618 -0.01(-0.25%)
May 28, 2003 5.533 5.568 5.519 5.540 1,028,735 +0.01(+0.25%)
May 27, 2003 5.526 5.540 5.491 5.526 2,053,494 -0.02(-0.38%)
May 23, 2003 5.572 5.572 5.509 5.547 1,562,280 -0.01(-0.25%)
May 22, 2003 5.509 5.565 5.477 5.561 1,365,965 +0.05(+0.96%)
May 21, 2003 5.516 5.540 5.491 5.509 1,622,794 -0.02(-0.32%)
May 20, 2003 5.519 5.526 5.494 5.526 982,995 +0.04(+0.64%)
May 19, 2003 5.477 5.498 5.449 5.491 1,255,733 +0.05(+0.84%)
May 16, 2003 5.417 5.480 5.414 5.445 992,654 +0.00(+0.06%)
May 15, 2003 5.435 5.449 5.417 5.442 1,044,929 +0.01(+0.26%)
May 14, 2003 5.438 5.449 5.414 5.428 783,839 -0.01(-0.13%)
May 13, 2003 5.452 5.456 5.399 5.435 1,313,122 -0.04(-0.77%)
May 12, 2003 5.547 5.551 5.459 5.477 1,108,284 -0.04(-0.70%)
May 09, 2003 5.512 5.533 5.480 5.516 861,967 +0.02(+0.38%)
May 08, 2003 5.445 5.530 5.438 5.494 1,032,997 +0.06(+1.10%)
May 07, 2003 5.442 5.452 5.424 5.435 970,210 +0.00(+0.00%)
May 06, 2003 5.435 5.449 5.421 5.435 1,100,329 +0.00(+0.06%)
May 05, 2003 5.438 5.463 5.414 5.431 1,049,759 -0.00(-0.06%)
May 02, 2003 5.424 5.445 5.414 5.435 817,079 +0.01(+0.26%)
May 01, 2003 5.435 5.442 5.414 5.421 779,861 +0.00(+0.00%)
Apr 30, 2003 5.428 5.428 5.403 5.421 841,796 -0.00(-0.06%)
Apr 29, 2003 5.371 5.428 5.371 5.424 859,978 +0.05(+0.85%)
Apr 28, 2003 5.357 5.385 5.354 5.378 656,845 +0.02(+0.46%)
Apr 25, 2003 5.361 5.378 5.354 5.354 634,969 +0.00(+0.00%)
Apr 24, 2003 5.364 5.364 5.343 5.354 957,141 -0.01(-0.20%)
Apr 23, 2003 5.357 5.364 5.333 5.364 1,439,832 +0.01(+0.13%)
Apr 22, 2003 5.375 5.375 5.350 5.357 1,002,314 -0.00(-0.07%)
Apr 21, 2003 5.371 5.378 5.350 5.361 933,845 -0.00(-0.07%)
Apr 17, 2003 5.368 5.382 5.343 5.364 974,188 +0.01(+0.13%)
Apr 16, 2003 5.364 5.364 5.329 5.357 786,680 +0.01(+0.20%)
Apr 15, 2003 5.347 5.364 5.333 5.347 927,027 +0.00(+0.00%)
Apr 14, 2003 5.343 5.347 5.319 5.347 872,195 +0.02(+0.46%)
Apr 11, 2003 5.319 5.333 5.304 5.322 946,346 -0.03(-0.53%)
Apr 10, 2003 5.333 5.364 5.322 5.350 1,534,722 +0.04(+0.66%)
Apr 09, 2003 5.329 5.329 5.297 5.315 914,242 +0.00(+0.00%)
Apr 08, 2003 5.301 5.319 5.283 5.315 629,855 +0.02(+0.33%)
Apr 07, 2003 5.290 5.301 5.283 5.297 712,245 -0.00(-0.07%)
Apr 04, 2003 5.290 5.315 5.280 5.301 668,777 +0.01(+0.27%)
Apr 03, 2003 5.294 5.297 5.269 5.287 518,203 -0.01(-0.13%)
Apr 02, 2003 5.304 5.304 5.280 5.294 677,300 -0.01(-0.13%)
Apr 01, 2003 5.308 5.308 5.283 5.301 701,449 +0.00(+0.00%)
Mar 31, 2003 5.276 5.308 5.262 5.301 858,558 +0.03(+0.60%)
Mar 28, 2003 5.245 5.276 5.245 5.269 671,334 +0.02(+0.47%)
Mar 27, 2003 5.223 5.252 5.209 5.245 14,631,288 +0.04(+0.68%)
Mar 26, 2003 5.125 5.213 5.121 5.209 923,333 +0.07(+1.37%)
Mar 25, 2003 5.167 5.192 5.118 5.139 937,822 -0.01(-0.14%)
Mar 24, 2003 5.132 5.164 5.076 5.146 912,253 +0.01(+0.27%)
Mar 21, 2003 5.157 5.181 5.033 5.132 1,284,712 -0.01(-0.21%)
Mar 20, 2003 5.223 5.223 5.143 5.143 830,432 -0.06(-1.15%)
Mar 19, 2003 5.209 5.227 5.132 5.202 1,101,466 -0.00(-0.07%)
Mar 18, 2003 5.269 5.269 5.195 5.206 808,840 -0.05(-1.00%)
Mar 17, 2003 5.290 5.297 5.245 5.259 822,477 -0.01(-0.27%)
Mar 14, 2003 5.280 5.290 5.266 5.273 484,963 -0.01(-0.13%)
Mar 13, 2003 5.280 5.290 5.266 5.280 659,402 +0.00(+0.00%)
Mar 12, 2003 5.311 5.315 5.273 5.280 954,585 -0.06(-1.12%)
Mar 11, 2003 5.336 5.340 5.301 5.340 667,925 +0.02(+0.33%)
Mar 10, 2003 5.308 5.329 5.290 5.322 750,315 +0.02(+0.40%)
Mar 07, 2003 5.326 5.311 5.280 5.301 715,654 -0.01(-0.13%)
Mar 06, 2003 5.326 5.329 5.290 5.308 852,876 -0.01(-0.13%)
Mar 05, 2003 5.329 5.340 5.297 5.315 1,244,369 -0.04(-0.66%)
Mar 04, 2003 5.336 5.375 5.333 5.350 977,881 +0.00(+0.00%)
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.