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 30, 2016 5.404 5.440 5.404 5.422 852,485 +0.02(+0.33%)
Jun 29, 2016 5.463 5.481 5.393 5.404 1,444,641 -0.06(-1.07%)
Jun 28, 2016 5.434 5.492 5.434 5.463 948,011 +0.06(+1.08%)
Jun 27, 2016 5.475 5.481 5.393 5.404 1,038,911 -0.09(-1.71%)
Jun 24, 2016 5.410 5.522 5.405 5.498 1,089,014 -0.01(-0.11%)
Jun 23, 2016 5.487 5.533 5.481 5.504 916,130 +0.02(+0.43%)
Jun 22, 2016 5.451 5.481 5.434 5.481 680,877 +0.04(+0.75%)
Jun 21, 2016 5.422 5.445 5.416 5.440 502,363 +0.02(+0.32%)
Jun 20, 2016 5.428 5.440 5.422 5.422 534,632 +0.00(+0.00%)
Jun 17, 2016 5.393 5.434 5.391 5.422 533,787 +0.02(+0.43%)
Jun 16, 2016 5.399 5.409 5.369 5.399 651,633 -0.04(-0.65%)
Jun 15, 2016 5.428 5.445 5.340 5.434 994,945 +0.03(+0.54%)
Jun 14, 2016 5.416 5.434 5.375 5.404 824,043 -0.02(-0.32%)
Jun 13, 2016 5.346 5.440 5.340 5.422 982,346 +0.01(+0.21%)
Jun 10, 2016 5.370 5.411 5.358 5.411 614,908 +0.03(+0.65%)
Jun 09, 2016 5.358 5.393 5.347 5.376 676,442 +0.02(+0.33%)
Jun 08, 2016 5.388 5.393 5.347 5.358 781,806 -0.01(-0.22%)
Jun 07, 2016 5.358 5.388 5.358 5.370 507,040 +0.01(+0.22%)
Jun 06, 2016 5.370 5.393 5.358 5.358 987,354 -0.03(-0.54%)
Jun 03, 2016 5.353 5.405 5.335 5.388 873,669 +0.03(+0.65%)
Jun 02, 2016 5.358 5.358 5.347 5.353 790,489 -0.01(-0.11%)
Jun 01, 2016 5.341 5.358 5.329 5.358 733,870 +0.02(+0.44%)
May 31, 2016 5.329 5.347 5.306 5.335 634,264 +0.01(+0.22%)
May 27, 2016 5.294 5.324 5.324 5.324 647,788 +0.03(+0.55%)
May 26, 2016 5.312 5.317 5.289 5.294 843,052 -0.02(-0.44%)
May 25, 2016 5.277 5.318 5.259 5.318 1,679,585 +0.05(+1.00%)
May 24, 2016 5.306 5.324 5.265 5.265 700,549 -0.03(-0.55%)
May 23, 2016 5.265 5.318 5.254 5.294 725,643 +0.03(+0.66%)
May 20, 2016 5.230 5.289 5.225 5.259 653,445 +0.04(+0.78%)
May 19, 2016 5.254 5.265 5.213 5.219 1,250,324 -0.05(-0.89%)
May 18, 2016 5.312 5.329 5.259 5.265 1,048,001 -0.05(-0.88%)
May 17, 2016 5.335 5.358 5.294 5.312 1,228,911 -0.01(-0.16%)
May 16, 2016 5.338 5.349 5.303 5.320 1,368,378 -0.01(-0.22%)
May 13, 2016 5.320 5.355 5.314 5.332 1,430,346 +0.02(+0.33%)
May 12, 2016 5.297 5.332 5.285 5.314 1,559,287 +0.03(+0.66%)
May 11, 2016 5.216 5.291 5.216 5.280 2,602,553 +0.06(+1.22%)
May 10, 2016 5.245 5.251 5.210 5.216 716,053 -0.02(-0.44%)
May 09, 2016 5.233 5.256 5.216 5.239 444,499 +0.00(+0.00%)
May 06, 2016 5.210 5.245 5.204 5.239 341,805 +0.03(+0.67%)
May 05, 2016 5.227 5.233 5.204 5.204 558,913 -0.03(-0.55%)
May 04, 2016 5.239 5.256 5.222 5.233 527,665 -0.03(-0.53%)
May 03, 2016 5.261 5.267 5.238 5.261 587,961 +0.01(+0.11%)
May 02, 2016 5.261 5.278 5.238 5.255 614,547 +0.01(+0.22%)
Apr 29, 2016 5.215 5.261 5.215 5.244 460,110 +0.02(+0.44%)
Apr 28, 2016 5.255 5.267 5.220 5.220 505,421 -0.03(-0.66%)
Apr 27, 2016 5.209 5.261 5.209 5.255 615,294 +0.03(+0.67%)
Apr 26, 2016 5.215 5.232 5.203 5.220 418,396 +0.01(+0.11%)
Apr 25, 2016 5.203 5.215 5.197 5.215 391,599 +0.01(+0.22%)
Apr 22, 2016 5.209 5.220 5.186 5.203 614,756 -0.01(-0.11%)
Apr 21, 2016 5.197 5.220 5.197 5.209 436,172 +0.01(+0.22%)
Apr 20, 2016 5.226 5.226 5.191 5.197 511,924 -0.03(-0.55%)
Apr 19, 2016 5.226 5.232 5.209 5.226 351,963 +0.02(+0.33%)
Apr 18, 2016 5.191 5.209 5.182 5.209 602,435 +0.03(+0.56%)
Apr 15, 2016 5.168 5.191 5.157 5.180 383,434 +0.00(+0.00%)
Apr 14, 2016 5.186 5.203 5.169 5.180 268,194 -0.02(-0.44%)
Apr 13, 2016 5.220 5.226 5.180 5.203 303,165 +0.01(+0.20%)
Apr 12, 2016 5.216 5.216 5.181 5.193 419,237 -0.02(-0.33%)
Apr 11, 2016 5.164 5.221 5.118 5.210 568,935 +0.06(+1.23%)
Apr 08, 2016 5.118 5.158 5.106 5.147 300,254 +0.04(+0.79%)
Apr 07, 2016 5.141 5.147 5.083 5.106 663,374 -0.04(-0.78%)
Apr 06, 2016 5.175 5.181 5.147 5.147 564,430 -0.03(-0.56%)
Apr 05, 2016 5.164 5.175 5.143 5.175 319,411 +0.01(+0.11%)
Apr 04, 2016 5.164 5.170 5.129 5.170 428,090 +0.01(+0.22%)
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.