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, 2022 6.502 6.556 6.484 6.556 671,122 +0.03(+0.41%)
Jun 29, 2022 6.466 6.556 6.448 6.529 612,673 +0.05(+0.84%)
Jun 28, 2022 6.520 6.529 6.448 6.475 497,818 -0.02(-0.28%)
Jun 27, 2022 6.538 6.538 6.471 6.493 408,276 -0.03(-0.42%)
Jun 24, 2022 6.493 6.547 6.475 6.520 595,575 +0.07(+1.12%)
Jun 23, 2022 6.367 6.448 6.349 6.448 658,329 +0.11(+1.71%)
Jun 22, 2022 6.331 6.403 6.322 6.340 659,954 -0.02(-0.28%)
Jun 21, 2022 6.394 6.394 6.322 6.358 799,806 +0.00(+0.00%)
Jun 17, 2022 6.322 6.394 6.322 6.358 898,078 +0.04(+0.57%)
Jun 16, 2022 6.466 6.466 6.303 6.322 1,119,381 -0.24(-3.71%)
Jun 15, 2022 6.475 6.574 6.421 6.565 1,390,627 +0.11(+1.68%)
Jun 14, 2022 6.493 6.538 6.430 6.457 1,168,692 -0.03(-0.45%)
Jun 13, 2022 6.576 6.594 6.459 6.486 1,118,082 -0.21(-3.08%)
Jun 10, 2022 6.764 6.764 6.657 6.693 699,920 -0.13(-1.84%)
Jun 09, 2022 6.881 6.908 6.800 6.818 498,158 -0.06(-0.91%)
Jun 08, 2022 6.863 6.908 6.854 6.881 766,037 +0.03(+0.39%)
Jun 07, 2022 6.747 6.863 6.729 6.854 585,339 +0.09(+1.33%)
Jun 06, 2022 6.782 6.818 6.747 6.764 927,181 +0.00(+0.00%)
Jun 03, 2022 6.800 6.800 6.741 6.764 2,105,637 -0.24(-3.46%)
Jun 02, 2022 6.980 7.016 6.962 7.007 328,077 +0.03(+0.39%)
Jun 01, 2022 7.096 7.096 6.944 6.980 751,655 -0.01(-0.13%)
May 31, 2022 7.025 7.025 6.962 6.989 509,310 -0.02(-0.26%)
May 27, 2022 6.899 7.052 6.899 7.007 561,679 +0.13(+1.83%)
May 26, 2022 6.711 6.908 6.711 6.881 916,494 +0.18(+2.68%)
May 25, 2022 6.630 6.738 6.630 6.702 658,701 +0.07(+1.08%)
May 24, 2022 6.603 6.648 6.531 6.630 700,097 +0.02(+0.27%)
May 23, 2022 6.603 6.639 6.585 6.612 822,718 +0.02(+0.27%)
May 20, 2022 6.684 6.684 6.581 6.594 522,163 -0.08(-1.21%)
May 19, 2022 6.648 6.711 6.638 6.675 453,348 +0.03(+0.40%)
May 18, 2022 6.729 6.729 6.612 6.648 582,891 -0.10(-1.46%)
May 17, 2022 6.764 6.764 6.684 6.747 633,147 +0.04(+0.67%)
May 16, 2022 6.729 6.773 6.657 6.702 598,114 -0.05(-0.80%)
May 13, 2022 6.729 6.756 6.702 6.756 648,393 +0.08(+1.21%)
May 12, 2022 6.612 6.693 6.585 6.675 924,271 +0.02(+0.24%)
May 11, 2022 6.641 6.793 6.623 6.659 1,137,604 +0.00(+0.00%)
May 10, 2022 6.668 6.721 6.641 6.659 840,487 +0.04(+0.54%)
May 09, 2022 6.713 6.748 6.623 6.623 950,548 -0.12(-1.72%)
May 06, 2022 6.757 6.811 6.695 6.739 755,325 -0.04(-0.66%)
May 05, 2022 6.873 6.962 6.775 6.784 849,403 -0.17(-2.44%)
May 04, 2022 6.864 6.978 6.793 6.953 688,600 +0.10(+1.43%)
May 03, 2022 6.820 6.882 6.820 6.855 820,825 +0.04(+0.65%)
May 02, 2022 6.944 6.944 6.757 6.811 1,113,423 -0.10(-1.42%)
Apr 29, 2022 6.953 7.007 6.909 6.909 593,205 -0.11(-1.52%)
Apr 28, 2022 6.980 7.042 6.953 7.016 490,964 +0.07(+1.03%)
Apr 27, 2022 6.935 7.007 6.926 6.944 536,273 +0.01(+0.13%)
Apr 26, 2022 7.025 7.048 6.935 6.935 1,018,774 -0.12(-1.64%)
Apr 25, 2022 7.042 7.060 6.953 7.051 988,279 +0.00(+0.00%)
Apr 22, 2022 7.025 7.087 7.016 7.051 725,205 +0.01(+0.13%)
Apr 21, 2022 7.114 7.114 6.989 7.042 939,225 -0.04(-0.63%)
Apr 20, 2022 7.051 7.105 7.042 7.087 788,732 +0.05(+0.76%)
Apr 19, 2022 6.998 7.060 6.998 7.033 621,965 +0.01(+0.13%)
Apr 18, 2022 6.962 7.051 6.962 7.025 972,163 +0.02(+0.25%)
Apr 14, 2022 7.087 7.132 6.989 7.007 883,058 -0.08(-1.13%)
Apr 13, 2022 7.105 7.176 7.087 7.087 823,323 -0.03(-0.41%)
Apr 12, 2022 7.213 7.249 7.116 7.116 1,002,911 -0.07(-0.99%)
Apr 11, 2022 7.231 7.236 7.169 7.187 449,300 -0.07(-0.98%)
Apr 08, 2022 7.275 7.342 7.240 7.258 468,135 -0.04(-0.49%)
Apr 07, 2022 7.302 7.372 7.280 7.293 360,718 -0.02(-0.30%)
Apr 06, 2022 7.400 7.435 7.311 7.315 425,590 -0.16(-2.19%)
Apr 05, 2022 7.577 7.612 7.479 7.479 425,016 -0.14(-1.86%)
Apr 04, 2022 7.532 7.621 7.506 7.621 612,882 +0.05(+0.70%)
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.