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 30, 2021 8.498 8.506 8.481 8.506 297,417 +0.00(+0.05%)
Jul 29, 2021 8.481 8.506 8.472 8.502 467,213 +0.02(+0.25%)
Jul 28, 2021 8.464 8.481 8.464 8.481 258,495 +0.02(+0.20%)
Jul 27, 2021 8.421 8.472 8.413 8.464 278,130 +0.04(+0.50%)
Jul 26, 2021 8.430 8.481 8.404 8.421 406,182 -0.03(-0.30%)
Jul 23, 2021 8.472 8.472 8.447 8.447 305,550 -0.01(-0.10%)
Jul 22, 2021 8.464 8.464 8.447 8.455 207,013 +0.00(+0.00%)
Jul 21, 2021 8.421 8.455 8.404 8.455 281,500 +0.05(+0.61%)
Jul 20, 2021 8.336 8.430 8.336 8.404 416,746 +0.08(+0.92%)
Jul 19, 2021 8.345 8.383 8.311 8.328 584,278 -0.09(-1.11%)
Jul 16, 2021 8.472 8.523 8.413 8.421 1,615,136 -0.05(-0.60%)
Jul 15, 2021 8.481 8.481 8.455 8.472 342,705 +0.00(+0.00%)
Jul 14, 2021 8.498 8.515 8.464 8.472 344,521 -0.03(-0.29%)
Jul 13, 2021 8.489 8.497 8.455 8.497 553,885 +0.02(+0.20%)
Jul 12, 2021 8.447 8.489 8.447 8.480 730,443 +0.02(+0.20%)
Jul 09, 2021 8.430 8.472 8.413 8.464 294,059 +0.05(+0.60%)
Jul 08, 2021 8.396 8.421 8.362 8.413 420,376 -0.02(-0.20%)
Jul 07, 2021 8.421 8.438 8.379 8.430 255,438 +0.03(+0.40%)
Jul 06, 2021 8.464 8.464 8.370 8.396 527,102 -0.04(-0.50%)
Jul 02, 2021 8.464 8.464 8.404 8.438 278,088 -0.01(-0.10%)
Jul 01, 2021 8.447 8.464 8.426 8.447 398,207 +0.03(+0.40%)
Jun 30, 2021 8.413 8.447 8.404 8.413 505,835 -0.01(-0.10%)
Jun 29, 2021 8.438 8.438 8.387 8.421 413,820 -0.01(-0.10%)
Jun 28, 2021 8.421 8.430 8.404 8.430 294,599 +0.03(+0.40%)
Jun 25, 2021 8.421 8.430 8.387 8.396 266,718 -0.03(-0.30%)
Jun 24, 2021 8.404 8.421 8.392 8.421 231,448 +0.04(+0.50%)
Jun 23, 2021 8.328 8.404 8.328 8.379 429,506 +0.05(+0.61%)
Jun 22, 2021 8.311 8.337 8.303 8.328 254,897 +0.03(+0.31%)
Jun 21, 2021 8.311 8.362 8.298 8.303 445,981 -0.01(-0.10%)
Jun 18, 2021 8.345 8.396 8.311 8.311 417,011 -0.08(-0.91%)
Jun 17, 2021 8.354 8.404 8.345 8.387 294,837 +0.03(+0.40%)
Jun 16, 2021 8.354 8.396 8.311 8.354 337,781 +0.01(+0.10%)
Jun 15, 2021 8.404 8.404 8.320 8.345 274,465 -0.05(-0.60%)
Jun 14, 2021 8.387 8.413 8.371 8.396 317,535 +0.03(+0.31%)
Jun 11, 2021 8.328 8.379 8.328 8.370 288,241 +0.03(+0.40%)
Jun 10, 2021 8.328 8.353 8.320 8.337 446,897 +0.00(+0.00%)
Jun 09, 2021 8.362 8.362 8.320 8.337 417,725 -0.03(-0.30%)
Jun 08, 2021 8.353 8.362 8.331 8.362 276,428 +0.03(+0.40%)
Jun 07, 2021 8.362 8.362 8.303 8.328 357,413 -0.03(-0.40%)
Jun 04, 2021 8.345 8.362 8.328 8.362 197,376 +0.03(+0.40%)
Jun 03, 2021 8.320 8.345 8.311 8.328 350,311 -0.02(-0.20%)
Jun 02, 2021 8.303 8.345 8.303 8.345 292,690 +0.04(+0.51%)
Jun 01, 2021 8.328 8.337 8.303 8.303 434,957 -0.02(-0.20%)
May 28, 2021 8.269 8.320 8.261 8.320 228,070 +0.06(+0.71%)
May 27, 2021 8.295 8.303 8.236 8.261 455,667 -0.03(-0.30%)
May 26, 2021 8.303 8.303 8.236 8.286 298,099 -0.02(-0.20%)
May 25, 2021 8.295 8.303 8.253 8.303 376,887 +0.03(+0.30%)
May 24, 2021 8.244 8.286 8.244 8.278 347,775 +0.03(+0.31%)
May 21, 2021 8.269 8.278 8.236 8.253 334,321 +0.01(+0.10%)
May 20, 2021 8.202 8.261 8.202 8.244 263,734 +0.04(+0.51%)
May 19, 2021 8.126 8.202 8.105 8.202 376,956 +0.03(+0.41%)
May 18, 2021 8.143 8.179 8.135 8.168 341,973 +0.03(+0.31%)
May 17, 2021 8.177 8.194 8.135 8.143 330,517 -0.01(-0.10%)
May 14, 2021 8.168 8.177 8.118 8.152 418,075 +0.04(+0.52%)
May 13, 2021 8.101 8.160 8.076 8.110 470,779 +0.01(+0.11%)
May 12, 2021 8.193 8.220 8.084 8.101 699,627 -0.12(-1.42%)
May 11, 2021 8.268 8.301 8.218 8.218 542,839 -0.09(-1.11%)
May 10, 2021 8.310 8.318 8.297 8.310 357,203 -0.01(-0.10%)
May 07, 2021 8.285 8.318 8.285 8.318 379,378 +0.05(+0.61%)
May 06, 2021 8.301 8.301 8.264 8.268 319,981 -0.03(-0.30%)
May 05, 2021 8.276 8.310 8.126 8.293 387,673 +0.04(+0.51%)
May 04, 2021 8.268 8.291 8.235 8.251 407,721 -0.03(-0.40%)
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.