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 )

N/A 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 (%)
Jul 31, 2003 5.160 5.174 5.114 5.157 825,034 +0.02(+0.34%)
Jul 30, 2003 5.157 5.164 5.033 5.139 1,369,374 -0.02(-0.41%)
Jul 29, 2003 5.199 5.209 5.114 5.160 1,271,359 -0.05(-0.95%)
Jul 28, 2003 5.276 5.276 5.195 5.209 1,020,212 -0.05(-1.00%)
Jul 25, 2003 5.273 5.301 5.262 5.262 651,447 -0.04(-0.66%)
Jul 24, 2003 5.297 5.297 5.266 5.297 771,054 +0.00(+0.07%)
Jul 23, 2003 5.262 5.297 5.262 5.294 761,963 +0.01(+0.27%)
Jul 22, 2003 5.294 5.315 5.245 5.280 1,001,461 -0.02(-0.40%)
Jul 21, 2003 5.385 5.403 5.294 5.301 981,006 -0.08(-1.44%)
Jul 18, 2003 5.269 5.378 5.269 5.378 1,126,467 +0.12(+2.21%)
Jul 17, 2003 5.297 5.308 5.234 5.262 1,246,642 -0.05(-0.86%)
Jul 16, 2003 5.336 5.336 5.192 5.308 2,716,021 -0.10(-1.82%)
Jul 15, 2003 5.561 5.568 5.319 5.407 2,113,724 -0.14(-2.60%)
Jul 14, 2003 5.607 5.607 5.516 5.551 1,189,253 -0.02(-0.38%)
Jul 11, 2003 5.586 5.593 5.547 5.572 771,338 -0.04(-0.69%)
Jul 10, 2003 5.639 5.639 5.604 5.611 694,346 -0.00(-0.06%)
Jul 09, 2003 5.656 5.660 5.582 5.614 1,120,501 -0.04(-0.62%)
Jul 08, 2003 5.649 5.660 5.614 5.649 1,157,718 +0.00(+0.00%)
Jul 07, 2003 5.656 5.670 5.618 5.649 1,340,964 +0.04(+0.69%)
Jul 03, 2003 5.611 5.628 5.590 5.611 427,006 +0.01(+0.13%)
Jul 02, 2003 5.604 5.635 5.590 5.604 1,019,928 +0.00(+0.00%)
Jul 01, 2003 5.593 5.611 5.575 5.604 875,604 +0.02(+0.44%)
Jun 30, 2003 5.568 5.590 5.547 5.579 899,469 +0.02(+0.38%)
Jun 27, 2003 5.537 5.565 5.537 5.558 800,317 +0.02(+0.38%)
Jun 26, 2003 5.494 5.551 5.491 5.537 807,135 +0.05(+0.83%)
Jun 25, 2003 5.480 5.509 5.480 5.491 953,732 -0.01(-0.19%)
Jun 24, 2003 5.502 5.523 5.456 5.502 1,586,997 -0.02(-0.38%)
Jun 23, 2003 5.537 5.544 5.498 5.523 846,910 -0.00(-0.06%)
Jun 20, 2003 5.526 5.533 5.505 5.526 845,205 +0.00(+0.06%)
Jun 19, 2003 5.526 5.558 5.505 5.523 1,073,908 -0.01(-0.19%)
Jun 18, 2003 5.530 5.544 5.505 5.533 1,142,661 -0.01(-0.19%)
Jun 17, 2003 5.597 5.607 5.533 5.544 1,288,973 -0.04(-0.76%)
Jun 16, 2003 5.618 5.618 5.561 5.586 1,250,620 +0.01(+0.13%)
Jun 13, 2003 5.547 5.593 5.537 5.579 913,958 +0.03(+0.57%)
Jun 12, 2003 5.533 5.554 5.523 5.547 1,026,747 +0.01(+0.19%)
Jun 11, 2003 5.575 5.575 5.509 5.537 1,407,160 -0.07(-1.26%)
Jun 10, 2003 5.568 5.607 5.561 5.607 1,168,514 +0.05(+0.82%)
Jun 09, 2003 5.561 5.579 5.544 5.561 988,677 +0.01(+0.13%)
Jun 06, 2003 5.540 5.568 5.516 5.554 1,025,894 +0.00(+0.06%)
Jun 05, 2003 5.572 5.572 5.533 5.551 1,067,942 -0.02(-0.38%)
Jun 04, 2003 5.561 5.572 5.530 5.572 1,113,398 +0.02(+0.32%)
Jun 03, 2003 5.572 5.579 5.544 5.554 1,032,997 -0.02(-0.32%)
Jun 02, 2003 5.561 5.572 5.544 5.572 1,116,523 +0.01(+0.19%)
May 30, 2003 5.544 5.561 5.533 5.561 1,025,326 +0.04(+0.64%)
May 29, 2003 5.537 5.547 5.509 5.526 948,618 -0.01(-0.25%)
May 28, 2003 5.533 5.568 5.519 5.540 1,028,735 +0.01(+0.25%)
May 27, 2003 5.526 5.540 5.491 5.526 2,053,494 -0.02(-0.38%)
May 23, 2003 5.572 5.572 5.509 5.547 1,562,280 -0.01(-0.25%)
May 22, 2003 5.509 5.565 5.477 5.561 1,365,965 +0.05(+0.96%)
May 21, 2003 5.516 5.540 5.491 5.509 1,622,794 -0.02(-0.32%)
May 20, 2003 5.519 5.526 5.494 5.526 982,995 +0.04(+0.64%)
May 19, 2003 5.477 5.498 5.449 5.491 1,255,733 +0.05(+0.84%)
May 16, 2003 5.417 5.480 5.414 5.445 992,654 +0.00(+0.06%)
May 15, 2003 5.435 5.449 5.417 5.442 1,044,929 +0.01(+0.26%)
May 14, 2003 5.438 5.449 5.414 5.428 783,839 -0.01(-0.13%)
May 13, 2003 5.452 5.456 5.399 5.435 1,313,122 -0.04(-0.77%)
May 12, 2003 5.547 5.551 5.459 5.477 1,108,284 -0.04(-0.70%)
May 09, 2003 5.512 5.533 5.480 5.516 861,967 +0.02(+0.38%)
May 08, 2003 5.445 5.530 5.438 5.494 1,032,997 +0.06(+1.10%)
May 07, 2003 5.442 5.452 5.424 5.435 970,210 +0.00(+0.00%)
May 06, 2003 5.435 5.449 5.421 5.435 1,100,329 +0.00(+0.06%)
May 05, 2003 5.438 5.463 5.414 5.431 1,049,759 -0.00(-0.06%)
May 02, 2003 5.424 5.445 5.414 5.435 817,079 +0.01(+0.26%)
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.