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 (%)
Jul 31, 2009 2.370 2.412 2.359 2.398 779,503 +0.04(+1.79%)
Jul 30, 2009 2.391 2.405 2.352 2.355 766,805 -0.01(-0.45%)
Jul 29, 2009 2.373 2.387 2.355 2.366 568,838 +0.01(+0.60%)
Jul 28, 2009 2.352 2.377 2.341 2.352 598,356 -0.02(-1.04%)
Jul 27, 2009 2.324 2.380 2.299 2.377 610,066 +0.04(+1.81%)
Jul 24, 2009 2.334 2.345 2.260 2.334 437 +0.00(+0.00%)
Jul 23, 2009 2.296 2.363 2.289 2.334 1,259,614 +0.04(+1.53%)
Jul 22, 2009 2.253 2.306 2.246 2.299 621,100 +0.04(+1.71%)
Jul 21, 2009 2.271 2.277 2.236 2.260 549,170 +0.00(+0.16%)
Jul 20, 2009 2.320 2.320 2.232 2.257 721,012 +0.05(+2.23%)
Jul 17, 2009 2.169 2.218 2.155 2.208 498,066 +0.02(+1.13%)
Jul 16, 2009 2.172 2.190 2.141 2.183 460,192 +0.00(+0.16%)
Jul 15, 2009 2.169 2.183 2.155 2.179 485,853 +0.04(+1.98%)
Jul 14, 2009 2.134 2.144 2.098 2.137 376,606 +0.00(+0.16%)
Jul 13, 2009 2.113 2.141 2.109 2.134 408,586 +0.01(+0.50%)
Jul 10, 2009 2.063 2.134 2.063 2.123 695,169 +0.01(+0.50%)
Jul 09, 2009 2.056 2.130 2.056 2.113 613,261 +0.06(+3.09%)
Jul 08, 2009 2.148 2.162 1.954 2.049 2,724,146 -0.11(-4.90%)
Jul 07, 2009 2.162 2.179 2.134 2.155 473,695 -0.01(-0.65%)
Jul 06, 2009 2.169 2.201 2.144 2.169 583,187 -0.05(-2.07%)
Jul 02, 2009 2.165 2.225 2.141 2.215 417,303 +0.01(+0.48%)
Jul 01, 2009 2.211 2.267 2.186 2.204 808,107 +0.01(+0.32%)
Jun 30, 2009 2.155 2.218 2.130 2.197 959,537 +0.04(+1.63%)
Jun 29, 2009 2.176 2.176 2.148 2.162 412,619 -0.01(-0.49%)
Jun 26, 2009 2.155 2.190 2.137 2.172 439,896 +0.03(+1.55%)
Jun 25, 2009 2.088 2.141 2.077 2.139 552,663 +0.06(+2.98%)
Jun 24, 2009 2.060 2.095 2.056 2.077 529,155 +0.04(+1.72%)
Jun 23, 2009 2.042 2.060 2.017 2.042 485,464 +0.02(+0.87%)
Jun 22, 2009 2.021 2.042 2.007 2.025 535,170 -0.03(-1.54%)
Jun 19, 2009 2.067 2.088 2.039 2.056 282,967 +0.03(+1.57%)
Jun 18, 2009 2.067 2.091 2.007 2.025 808,979 -0.04(-1.88%)
Jun 17, 2009 2.060 2.091 2.041 2.063 467,503 +0.01(+0.34%)
Jun 16, 2009 2.042 2.113 2.036 2.056 701,852 +0.01(+0.34%)
Jun 15, 2009 2.137 2.137 2.032 2.049 829,752 -0.09(-4.12%)
Jun 12, 2009 2.120 2.151 2.113 2.137 494,488 -0.01(-0.33%)
Jun 11, 2009 2.141 2.183 2.141 2.144 580,474 -0.03(-1.30%)
Jun 10, 2009 2.239 2.239 2.148 2.172 679,165 -0.02(-0.80%)
Jun 09, 2009 2.144 2.211 2.130 2.190 1,077,908 +0.06(+2.81%)
Jun 08, 2009 2.113 2.144 2.113 2.130 532,895 -0.01(-0.49%)
Jun 05, 2009 2.134 2.141 2.095 2.141 511,429 +0.04(+1.67%)
Jun 04, 2009 2.056 2.105 2.046 2.105 618,723 +0.06(+2.75%)
Jun 03, 2009 2.035 2.084 2.032 2.049 540,058 -0.01(-0.34%)
Jun 02, 2009 2.081 2.109 2.039 2.056 985,170 -0.03(-1.35%)
Jun 01, 2009 2.084 2.109 2.053 2.084 787,788 +0.06(+3.14%)
May 29, 2009 2.021 2.039 1.986 2.021 672,221 -0.00(-0.17%)
May 28, 2009 1.785 2.025 1.785 2.025 658,241 +0.08(+4.36%)
May 27, 2009 1.926 1.970 1.915 1.940 942,064 +0.03(+1.66%)
May 26, 2009 1.905 1.947 1.884 1.908 722,532 +0.01(+0.56%)
May 22, 2009 1.824 1.905 1.803 1.898 760,278 +0.09(+4.86%)
May 21, 2009 1.863 1.891 1.785 1.810 783,925 -0.06(-3.20%)
May 20, 2009 1.841 1.905 1.841 1.870 893,983 +0.05(+2.91%)
May 19, 2009 1.764 1.845 1.764 1.817 821,311 +0.07(+4.24%)
May 18, 2009 1.725 1.789 1.718 1.743 1,052,766 +0.04(+2.27%)
May 15, 2009 1.718 1.732 1.674 1.704 809,450 +0.01(+0.41%)
May 14, 2009 1.739 1.782 1.641 1.697 2,912,214 -0.05(-2.63%)
May 13, 2009 1.873 1.873 1.743 1.743 911,771 -0.15(-7.82%)
May 12, 2009 1.901 1.922 1.870 1.891 881,724 -0.01(-0.74%)
May 11, 2009 1.870 1.917 1.852 1.905 777,424 -0.02(-1.10%)
May 08, 2009 1.806 1.965 1.806 1.926 1,795,194 +0.12(+6.63%)
May 07, 2009 1.806 1.824 1.785 1.806 801,432 +0.05(+2.81%)
May 06, 2009 1.778 1.796 1.708 1.757 1,380,493 +0.01(+0.61%)
May 05, 2009 1.746 1.771 1.743 1.746 557,676 +0.00(+0.00%)
May 04, 2009 1.725 1.770 1.694 1.746 1,320,164 +0.06(+3.33%)
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.