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 31, 2018 6.375 6.395 6.348 6.388 621,707 +0.01(+0.11%)
May 30, 2018 6.382 6.395 6.361 6.382 645,755 +0.01(+0.11%)
May 29, 2018 6.361 6.375 6.361 6.375 427,513 -0.01(-0.11%)
May 25, 2018 6.382 6.382 6.382 0 +0.01(+0.21%)
May 24, 2018 6.375 6.375 6.341 6.368 514,107 +0.01(+0.11%)
May 23, 2018 6.327 6.375 6.314 6.361 475,204 +0.01(+0.11%)
May 22, 2018 6.348 6.354 6.334 6.354 574,019 +0.02(+0.32%)
May 21, 2018 6.307 6.341 6.301 6.334 700,057 +0.02(+0.32%)
May 18, 2018 6.327 6.341 6.314 6.314 471,984 -0.01(-0.21%)
May 17, 2018 6.354 6.361 6.320 6.327 415,907 -0.01(-0.21%)
May 16, 2018 6.368 6.368 6.334 6.341 384,536 -0.03(-0.43%)
May 15, 2018 6.348 6.375 6.320 6.368 744,243 +0.01(+0.21%)
May 14, 2018 6.361 6.375 6.348 6.354 520,173 +0.01(+0.13%)
May 11, 2018 6.319 6.346 6.319 6.346 401,812 +0.03(+0.43%)
May 10, 2018 6.346 6.360 6.313 6.319 697,569 -0.03(-0.43%)
May 09, 2018 6.367 6.387 6.340 6.346 645,743 -0.03(-0.42%)
May 08, 2018 6.407 6.407 6.367 6.373 410,514 -0.03(-0.42%)
May 07, 2018 6.373 6.400 6.360 6.400 743,481 +0.04(+0.64%)
May 04, 2018 6.353 6.394 6.346 6.360 343,990 +0.01(+0.11%)
May 03, 2018 6.387 6.400 6.353 6.353 522,185 -0.04(-0.63%)
May 02, 2018 6.400 6.407 6.373 6.394 549,481 +0.01(+0.21%)
May 01, 2018 6.373 6.380 6.353 6.380 613,767 +0.02(+0.32%)
Apr 30, 2018 6.346 6.373 6.346 6.360 453,797 +0.01(+0.21%)
Apr 27, 2018 6.333 6.373 6.319 6.346 471,021 +0.03(+0.53%)
Apr 26, 2018 6.340 6.353 6.306 6.313 599,782 -0.02(-0.32%)
Apr 25, 2018 6.346 6.360 6.324 6.333 424,395 -0.01(-0.21%)
Apr 24, 2018 6.360 6.380 6.340 6.346 557,956 -0.02(-0.32%)
Apr 23, 2018 6.367 6.373 6.347 6.367 592,191 +0.00(+0.00%)
Apr 20, 2018 6.373 6.400 6.367 6.367 433,970 -0.02(-0.32%)
Apr 19, 2018 6.387 6.394 6.373 6.387 431,373 -0.01(-0.11%)
Apr 18, 2018 6.400 6.407 6.387 6.394 548,984 -0.01(-0.11%)
Apr 17, 2018 6.407 6.420 6.400 6.400 467,486 -0.02(-0.32%)
Apr 16, 2018 6.400 6.434 6.387 6.420 400,618 +0.02(+0.32%)
Apr 13, 2018 6.441 6.461 6.400 6.400 319,209 -0.05(-0.84%)
Apr 12, 2018 6.461 6.468 6.447 6.454 382,052 +0.02(+0.34%)
Apr 11, 2018 6.473 6.498 6.433 6.433 740,351 -0.04(-0.62%)
Apr 10, 2018 6.500 6.506 6.453 6.473 1,156,057 -0.02(-0.31%)
Apr 09, 2018 6.486 6.513 6.486 6.493 432,515 -0.01(-0.10%)
Apr 06, 2018 6.500 6.520 6.486 6.500 440,165 +0.01(+0.10%)
Apr 05, 2018 6.493 6.513 6.486 6.493 455,715 +0.01(+0.10%)
Apr 04, 2018 6.439 6.493 6.426 6.486 917,328 +0.01(+0.10%)
Apr 03, 2018 6.486 6.520 6.459 6.480 801,624 +0.01(+0.10%)
Apr 02, 2018 6.553 6.553 6.459 6.473 843,653 -0.08(-1.23%)
Mar 29, 2018 6.553 6.553 6.553 0 +0.13(+1.98%)
Mar 28, 2018 6.305 6.439 6.305 6.426 1,695,017 +0.09(+1.48%)
Mar 27, 2018 6.279 6.346 6.258 6.332 986,185 +0.05(+0.85%)
Mar 26, 2018 6.292 6.292 6.258 6.279 644,291 +0.01(+0.21%)
Mar 23, 2018 6.332 6.332 6.245 6.265 896,457 -0.05(-0.74%)
Mar 22, 2018 6.325 6.346 6.312 6.312 537,449 -0.02(-0.32%)
Mar 21, 2018 6.332 6.352 6.312 6.332 520,806 +0.00(+0.00%)
Mar 20, 2018 6.372 6.383 6.332 6.332 409,178 -0.05(-0.74%)
Mar 19, 2018 6.386 6.399 6.366 6.379 629,017 -0.01(-0.21%)
Mar 16, 2018 6.399 6.406 6.379 6.392 469,750 +0.01(+0.21%)
Mar 15, 2018 6.399 6.426 6.372 6.379 643,523 -0.03(-0.42%)
Mar 14, 2018 6.413 6.413 6.382 6.406 580,793 +0.00(+0.02%)
Mar 13, 2018 6.378 6.418 6.375 6.404 949,907 +0.03(+0.52%)
Mar 12, 2018 6.391 6.398 6.371 6.371 857,621 +0.00(+0.00%)
Mar 09, 2018 6.371 6.404 6.365 6.371 635,144 +0.00(+0.00%)
Mar 08, 2018 6.331 6.371 6.331 6.371 592,391 +0.04(+0.63%)
Mar 07, 2018 6.331 608,355 +0.01(+0.11%)
Mar 06, 2018 6.318 6.338 6.298 6.325 1,020,016 +0.02(+0.32%)
Mar 05, 2018 6.285 6.311 6.285 6.305 883,764 +0.02(+0.32%)
Mar 02, 2018 6.291 6.305 6.265 6.285 759,672 -0.01(-0.11%)
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.