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 (%)
Aug 29, 2003 5.193 5.197 5.176 5.176 812,577 -0.01(-0.20%)
Aug 28, 2003 5.183 5.197 5.172 5.186 604,959 -0.00(-0.07%)
Aug 27, 2003 5.183 5.190 5.148 5.190 554,688 +0.02(+0.41%)
Aug 26, 2003 5.158 5.183 5.123 5.169 965,663 +0.02(+0.34%)
Aug 25, 2003 5.197 5.200 5.133 5.151 824,506 -0.01(-0.20%)
Aug 22, 2003 5.193 5.221 5.148 5.162 803,489 -0.03(-0.54%)
Aug 21, 2003 5.183 5.193 5.130 5.190 901,759 +0.03(+0.61%)
Aug 20, 2003 5.183 5.186 5.123 5.158 854,896 +0.01(+0.21%)
Aug 19, 2003 5.035 5.165 5.028 5.148 972,764 +0.11(+2.24%)
Aug 18, 2003 5.017 5.081 4.996 5.035 812,293 +0.03(+0.63%)
Aug 15, 2003 5.052 5.067 4.986 5.003 606,948 -0.03(-0.56%)
Aug 14, 2003 5.141 5.141 4.971 5.031 1,113,637 -0.09(-1.79%)
Aug 13, 2003 5.183 5.183 5.112 5.123 559,516 -0.07(-1.29%)
Aug 12, 2003 5.211 5.221 5.176 5.190 712,603 -0.02(-0.41%)
Aug 11, 2003 5.239 5.246 5.158 5.211 596,723 -0.01(-0.20%)
Aug 08, 2003 5.200 5.260 5.197 5.221 770,826 +0.00(+0.00%)
Aug 07, 2003 5.141 5.243 5.123 5.221 952,030 +0.07(+1.30%)
Aug 06, 2003 5.042 5.155 5.042 5.155 1,122,158 +0.12(+2.45%)
Aug 05, 2003 4.964 5.105 4.961 5.031 1,442,815 +0.07(+1.49%)
Aug 04, 2003 5.067 5.067 4.947 4.957 1,930,191 -0.11(-2.15%)
Aug 01, 2003 5.165 5.165 5.063 5.067 1,065,638 -0.09(-1.77%)
Jul 31, 2003 5.162 5.176 5.116 5.158 824,790 +0.02(+0.34%)
Jul 30, 2003 5.158 5.165 5.035 5.141 1,368,970 -0.02(-0.41%)
Jul 29, 2003 5.200 5.211 5.116 5.162 1,270,983 -0.05(-0.95%)
Jul 28, 2003 5.278 5.278 5.197 5.211 1,019,911 -0.05(-1.00%)
Jul 25, 2003 5.274 5.302 5.264 5.264 651,255 -0.04(-0.66%)
Jul 24, 2003 5.299 5.299 5.267 5.299 770,826 +0.00(+0.07%)
Jul 23, 2003 5.264 5.299 5.264 5.295 761,738 +0.01(+0.27%)
Jul 22, 2003 5.295 5.317 5.246 5.281 1,001,166 -0.02(-0.40%)
Jul 21, 2003 5.387 5.405 5.295 5.302 980,716 -0.08(-1.44%)
Jul 18, 2003 5.271 5.380 5.271 5.380 1,126,134 +0.12(+2.21%)
Jul 17, 2003 5.299 5.310 5.236 5.264 1,246,274 -0.05(-0.86%)
Jul 16, 2003 5.338 5.338 5.193 5.310 2,715,219 -0.10(-1.82%)
Jul 15, 2003 5.563 5.570 5.320 5.408 2,113,099 -0.14(-2.60%)
Jul 14, 2003 5.609 5.609 5.517 5.552 1,188,902 -0.02(-0.38%)
Jul 11, 2003 5.588 5.595 5.549 5.574 771,110 -0.04(-0.69%)
Jul 10, 2003 5.640 5.640 5.605 5.612 694,141 -0.00(-0.06%)
Jul 09, 2003 5.658 5.662 5.584 5.616 1,120,169 -0.04(-0.62%)
Jul 08, 2003 5.651 5.662 5.616 5.651 1,157,376 +0.00(+0.00%)
Jul 07, 2003 5.658 5.672 5.619 5.651 1,340,568 +0.04(+0.69%)
Jul 03, 2003 5.612 5.630 5.591 5.612 426,880 +0.01(+0.13%)
Jul 02, 2003 5.605 5.637 5.591 5.605 1,019,627 +0.00(+0.00%)
Jul 01, 2003 5.595 5.612 5.577 5.605 875,345 +0.02(+0.44%)
Jun 30, 2003 5.570 5.591 5.549 5.581 899,203 +0.02(+0.38%)
Jun 27, 2003 5.538 5.567 5.538 5.559 800,080 +0.02(+0.38%)
Jun 26, 2003 5.496 5.552 5.493 5.538 806,897 +0.05(+0.83%)
Jun 25, 2003 5.482 5.510 5.482 5.493 953,450 -0.01(-0.19%)
Jun 24, 2003 5.503 5.524 5.457 5.503 1,586,528 -0.02(-0.38%)
Jun 23, 2003 5.538 5.545 5.500 5.524 846,659 -0.00(-0.06%)
Jun 20, 2003 5.528 5.535 5.507 5.528 844,955 +0.00(+0.06%)
Jun 19, 2003 5.528 5.559 5.507 5.524 1,073,590 -0.01(-0.19%)
Jun 18, 2003 5.531 5.545 5.507 5.535 1,142,323 -0.01(-0.19%)
Jun 17, 2003 5.598 5.609 5.535 5.545 1,288,593 -0.04(-0.76%)
Jun 16, 2003 5.619 5.619 5.563 5.588 1,250,250 +0.01(+0.13%)
Jun 13, 2003 5.549 5.595 5.538 5.581 913,688 +0.03(+0.57%)
Jun 12, 2003 5.535 5.556 5.524 5.549 1,026,443 +0.01(+0.19%)
Jun 11, 2003 5.577 5.577 5.510 5.538 1,406,744 -0.07(-1.26%)
Jun 10, 2003 5.570 5.609 5.563 5.609 1,168,169 +0.05(+0.82%)
Jun 09, 2003 5.563 5.581 5.545 5.563 988,385 +0.01(+0.13%)
Jun 06, 2003 5.542 5.570 5.517 5.556 1,025,591 +0.00(+0.06%)
Jun 05, 2003 5.574 5.574 5.535 5.552 1,067,626 -0.02(-0.38%)
Jun 04, 2003 5.563 5.574 5.531 5.574 1,113,069 +0.02(+0.32%)
Jun 03, 2003 5.574 5.581 5.545 5.556 1,032,692 -0.02(-0.32%)
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.