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 29, 2005 5.116 5.141 5.112 5.141 522,594 +0.02(+0.41%)
Jul 28, 2005 5.098 5.123 5.095 5.119 408,987 +0.01(+0.28%)
Jul 27, 2005 5.095 5.109 5.060 5.105 534,523 +0.03(+0.62%)
Jul 26, 2005 5.077 5.081 5.056 5.074 471,187 +0.02(+0.42%)
Jul 25, 2005 5.045 5.074 5.035 5.052 435,684 +0.01(+0.14%)
Jul 22, 2005 5.017 5.052 5.007 5.045 507,825 +0.01(+0.21%)
Jul 21, 2005 5.070 5.070 5.007 5.035 516,346 -0.02(-0.49%)
Jul 20, 2005 5.077 5.088 5.035 5.060 506,973 -0.02(-0.35%)
Jul 19, 2005 5.091 5.109 5.074 5.077 481,127 -0.02(-0.35%)
Jul 18, 2005 5.088 5.116 5.074 5.095 369,792 -0.01(-0.21%)
Jul 15, 2005 5.105 5.112 5.088 5.105 450,453 +0.00(+0.07%)
Jul 14, 2005 5.102 5.123 5.102 5.102 452,441 -0.01(-0.21%)
Jul 13, 2005 5.109 5.123 5.091 5.112 556,676 -0.02(-0.48%)
Jul 12, 2005 5.133 5.148 5.126 5.137 603,539 +0.00(+0.07%)
Jul 11, 2005 5.137 5.141 5.109 5.133 504,985 -0.00(-0.07%)
Jul 08, 2005 5.133 5.137 5.109 5.137 435,684 +0.00(+0.07%)
Jul 07, 2005 5.112 5.133 5.109 5.133 347,638 +0.00(+0.00%)
Jul 06, 2005 5.116 5.137 5.109 5.133 552,416 +0.02(+0.48%)
Jul 05, 2005 5.105 5.119 5.088 5.109 406,430 +0.00(+0.07%)
Jul 01, 2005 5.105 5.109 5.084 5.105 474,311 +0.02(+0.35%)
Jun 30, 2005 5.074 5.095 5.042 5.088 555,824 +0.02(+0.49%)
Jun 29, 2005 5.017 5.070 5.017 5.063 458,974 +0.05(+0.91%)
Jun 28, 2005 5.052 5.074 4.996 5.017 610,072 +0.00(+0.00%)
Jun 27, 2005 5.081 5.084 5.014 5.017 445,909 -0.06(-1.11%)
Jun 24, 2005 5.060 5.074 5.035 5.074 587,350 +0.02(+0.35%)
Jun 23, 2005 5.060 5.067 5.035 5.056 367,804 -0.00(-0.07%)
Jun 22, 2005 5.024 5.060 5.024 5.060 527,422 +0.04(+0.84%)
Jun 21, 2005 5.052 5.060 5.017 5.017 485,672 -0.02(-0.42%)
Jun 20, 2005 5.038 5.042 4.993 5.038 434,264 +0.01(+0.14%)
Jun 17, 2005 5.007 5.031 4.986 5.031 437,956 +0.03(+0.63%)
Jun 16, 2005 4.964 5.000 4.947 5.000 506,973 +0.04(+0.85%)
Jun 15, 2005 5.007 5.014 4.936 4.957 723,963 -0.05(-0.98%)
Jun 14, 2005 5.003 5.035 4.986 5.007 453,009 -0.01(-0.21%)
Jun 13, 2005 5.035 5.038 4.929 5.017 470,619 -0.02(-0.49%)
Jun 10, 2005 5.084 5.084 5.035 5.042 446,193 -0.04(-0.83%)
Jun 09, 2005 5.102 5.105 5.060 5.084 500,157 -0.01(-0.28%)
Jun 08, 2005 5.102 5.105 5.088 5.098 552,132 -0.00(-0.07%)
Jun 07, 2005 5.067 5.102 5.063 5.102 428,016 +0.03(+0.63%)
Jun 06, 2005 5.067 5.077 5.045 5.070 496,180 -0.01(-0.28%)
Jun 03, 2005 5.084 5.088 5.060 5.084 723,963 +0.01(+0.28%)
Jun 02, 2005 5.070 5.088 5.052 5.070 456,418 +0.01(+0.21%)
Jun 01, 2005 5.056 5.077 5.045 5.060 473,459 +0.02(+0.35%)
May 31, 2005 5.056 5.056 5.031 5.042 417,223 +0.00(+0.07%)
May 27, 2005 5.052 5.056 5.010 5.038 412,111 -0.00(-0.07%)
May 26, 2005 5.010 5.042 5.003 5.042 566,617 +0.03(+0.63%)
May 25, 2005 4.982 5.010 4.975 5.010 603,255 +0.02(+0.42%)
May 24, 2005 4.947 5.007 4.943 4.989 564,061 +0.03(+0.64%)
May 23, 2005 4.971 4.971 4.933 4.957 543,611 +0.00(+0.07%)
May 20, 2005 4.957 4.964 4.933 4.954 513,789 +0.03(+0.57%)
May 19, 2005 4.929 4.929 4.908 4.926 286,858 +0.01(+0.14%)
May 18, 2005 4.908 4.933 4.905 4.919 454,430 +0.00(+0.00%)
May 17, 2005 4.901 4.926 4.891 4.919 482,263 +0.02(+0.36%)
May 16, 2005 4.915 4.915 4.883 4.901 309,864 +0.00(+0.00%)
May 13, 2005 4.922 4.922 4.876 4.901 356,159 -0.01(-0.29%)
May 12, 2005 4.898 4.926 4.894 4.915 443,353 +0.01(+0.14%)
May 11, 2005 4.922 4.926 4.894 4.908 385,697 -0.02(-0.50%)
May 10, 2005 4.912 4.936 4.898 4.933 535,091 +0.02(+0.50%)
May 09, 2005 4.954 4.954 4.898 4.908 353,887 -0.02(-0.43%)
May 06, 2005 4.912 4.929 4.876 4.929 456,134 +0.00(+0.00%)
May 05, 2005 4.947 4.968 4.912 4.929 683,349 -0.02(-0.36%)
May 04, 2005 4.919 4.957 4.898 4.947 534,239 +0.03(+0.57%)
May 03, 2005 4.947 4.947 4.887 4.919 546,452 +0.01(+0.14%)
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.