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 (%)
Jun 29, 2007 4.852 4.866 4.817 4.855 468,346 +0.03(+0.58%)
Jun 28, 2007 4.803 4.905 4.792 4.827 461,530 +0.04(+0.88%)
Jun 27, 2007 4.771 4.831 4.767 4.785 439,092 -0.00(-0.07%)
Jun 26, 2007 4.757 4.810 4.757 4.788 564,913 +0.01(+0.30%)
Jun 25, 2007 4.799 4.817 4.774 4.774 571,445 -0.03(-0.66%)
Jun 22, 2007 4.764 4.810 4.764 4.806 496,748 +0.02(+0.44%)
Jun 21, 2007 4.831 4.834 4.785 4.785 528,842 -0.04(-0.88%)
Jun 20, 2007 4.845 4.873 4.813 4.827 561,221 -0.00(-0.07%)
Jun 19, 2007 4.831 4.869 4.813 4.831 560,653 +0.00(+0.00%)
Jun 18, 2007 4.883 4.922 4.795 4.831 612,628 -0.06(-1.29%)
Jun 15, 2007 4.806 4.933 4.799 4.894 593,599 +0.07(+1.53%)
Jun 14, 2007 4.852 4.912 4.820 4.820 558,380 -0.04(-0.80%)
Jun 13, 2007 4.760 4.869 4.760 4.859 668,296 +0.05(+0.95%)
Jun 12, 2007 4.866 4.866 4.753 4.813 986,965 -0.04(-0.80%)
Jun 11, 2007 4.979 4.979 4.852 4.852 651,539 -0.06(-1.15%)
Jun 08, 2007 4.947 4.971 3.521 4.908 1,529,156 -0.07(-1.48%)
Jun 07, 2007 5.091 5.092 4.933 4.982 952,598 -0.12(-2.41%)
Jun 06, 2007 5.116 5.126 5.105 5.105 466,642 -0.02(-0.34%)
Jun 05, 2007 5.130 5.169 5.119 5.123 660,911 -0.01(-0.14%)
Jun 04, 2007 5.183 5.183 5.130 5.130 485,388 -0.05(-0.95%)
Jun 01, 2007 5.169 5.190 5.137 5.179 462,950 +0.01(+0.14%)
May 31, 2007 5.197 5.197 5.148 5.172 595,019 +0.00(+0.00%)
May 30, 2007 5.116 5.197 5.116 5.172 480,275 +0.04(+0.75%)
May 29, 2007 5.105 5.169 5.105 5.133 608,368 +0.03(+0.62%)
May 25, 2007 5.077 5.131 5.074 5.102 293,675 +0.02(+0.35%)
May 24, 2007 5.070 5.102 5.060 5.084 710,046 -0.02(-0.35%)
May 23, 2007 5.105 5.119 5.088 5.102 631,089 -0.00(-0.07%)
May 22, 2007 5.119 5.119 5.088 5.105 684,201 -0.01(-0.28%)
May 21, 2007 5.123 5.148 5.105 5.119 668,296 -0.02(-0.41%)
May 18, 2007 5.133 5.148 5.116 5.141 504,701 +0.00(+0.00%)
May 17, 2007 5.123 5.144 5.109 5.141 590,759 -0.01(-0.14%)
May 16, 2007 5.126 5.148 5.105 5.148 561,505 +0.02(+0.34%)
May 15, 2007 5.133 5.148 5.130 5.130 404,442 +0.00(+0.00%)
May 14, 2007 5.141 5.155 5.126 5.130 405,578 -0.01(-0.21%)
May 11, 2007 5.123 5.179 5.123 5.141 450,453 -0.04(-0.82%)
May 10, 2007 5.155 5.197 5.151 5.183 567,753 +0.02(+0.41%)
May 09, 2007 5.126 5.169 5.126 5.162 458,690 +0.04(+0.69%)
May 08, 2007 5.126 5.158 5.126 5.126 440,513 +0.00(+0.00%)
May 07, 2007 5.148 5.162 5.126 5.126 670,852 -0.02(-0.41%)
May 04, 2007 5.148 5.169 5.144 5.148 508,393 +0.00(+0.07%)
May 03, 2007 5.183 5.183 5.144 5.144 484,820 -0.02(-0.34%)
May 02, 2007 5.179 5.221 5.162 5.162 499,873 -0.01(-0.14%)
May 01, 2007 5.176 5.186 5.155 5.169 424,892 +0.02(+0.41%)
Apr 30, 2007 5.193 5.197 5.148 5.148 398,478 -0.04(-0.68%)
Apr 27, 2007 5.204 5.207 5.179 5.183 407,566 -0.04(-0.67%)
Apr 26, 2007 5.232 5.232 5.200 5.218 458,974 +0.01(+0.27%)
Apr 25, 2007 5.232 5.267 5.190 5.204 746,685 -0.07(-1.34%)
Apr 24, 2007 5.148 5.317 5.148 5.274 677,668 +0.10(+1.90%)
Apr 23, 2007 5.158 5.183 5.123 5.176 616,888 +0.00(+0.00%)
Apr 20, 2007 5.193 5.232 5.165 5.176 670,852 -0.03(-0.61%)
Apr 19, 2007 5.169 5.214 5.148 5.207 470,051 +0.05(+1.02%)
Apr 18, 2007 5.109 5.172 5.105 5.155 481,411 +0.02(+0.48%)
Apr 17, 2007 5.193 5.211 5.105 5.130 753,217 -0.06(-1.15%)
Apr 16, 2007 5.197 5.214 5.186 5.190 415,519 -0.02(-0.47%)
Apr 13, 2007 5.193 5.214 5.158 5.214 623,705 +0.02(+0.41%)
Apr 12, 2007 5.169 5.204 5.162 5.193 348,775 -0.01(-0.20%)
Apr 11, 2007 5.221 5.236 5.186 5.204 449,885 -0.06(-1.07%)
Apr 10, 2007 5.264 5.271 5.225 5.260 412,111 -0.00(-0.07%)
Apr 09, 2007 5.214 5.264 5.211 5.264 529,694 +0.05(+0.88%)
Apr 05, 2007 5.229 5.236 5.207 5.218 387,117 -0.00(-0.07%)
Apr 04, 2007 5.211 5.225 5.204 5.221 450,169 +0.01(+0.14%)
Apr 03, 2007 5.214 5.236 5.204 5.214 489,364 +0.03(+0.54%)
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.