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, 2018 6.044 6.017 1,475,038 +0.01(+0.23%)
Jun 28, 2018 6.058 6.065 5.989 6.003 1,659,643 -0.08(-1.24%)
Jun 27, 2018 6.153 6.174 6.078 6.078 1,208,583 -0.08(-1.33%)
Jun 26, 2018 6.126 6.160 6.119 6.160 754,126 +0.03(+0.56%)
Jun 25, 2018 6.215 6.215 6.126 6.126 950,862 -0.10(-1.54%)
Jun 22, 2018 6.194 6.228 6.194 6.222 628,183 +0.03(+0.55%)
Jun 21, 2018 6.249 6.256 6.181 6.187 867,096 -0.08(-1.20%)
Jun 20, 2018 6.283 6.297 6.252 6.263 712,183 -0.01(-0.22%)
Jun 19, 2018 6.310 6.310 6.263 6.276 1,091,625 -0.03(-0.54%)
Jun 18, 2018 6.379 6.385 6.310 6.310 1,007,155 -0.09(-1.39%)
Jun 15, 2018 6.406 6.392 6.399 496,823 +0.01(+0.11%)
Jun 14, 2018 6.399 6.427 6.385 6.392 486,484 -0.02(-0.36%)
Jun 13, 2018 6.422 6.429 6.395 6.416 370,211 -0.01(-0.21%)
Jun 12, 2018 6.422 6.436 6.395 6.429 476,622 +0.01(+0.11%)
Jun 11, 2018 6.409 6.429 6.388 6.422 506,861 +0.03(+0.42%)
Jun 08, 2018 6.436 6.436 6.382 6.395 331,374 -0.03(-0.53%)
Jun 07, 2018 6.395 6.429 6.388 6.429 581,727 +0.03(+0.53%)
Jun 06, 2018 6.416 6.395 512,298 +0.02(+0.32%)
Jun 05, 2018 6.361 6.388 6.348 6.375 626,627 +0.00(+0.00%)
Jun 04, 2018 6.375 6.416 6.354 6.375 1,240,500 -0.05(-0.74%)
Jun 01, 2018 6.402 6.436 6.395 6.422 720,760 +0.03(+0.53%)
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%)
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.