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 31, 2012 4.103 4.121 4.099 4.112 430,700 +0.00(+0.11%)
Aug 30, 2012 4.103 4.116 4.090 4.108 394,270 +0.00(+0.00%)
Aug 29, 2012 4.081 4.121 4.081 4.108 458,530 +0.03(+0.86%)
Aug 27, 2012 4.068 4.081 4.060 4.073 422,700 -0.00(-0.11%)
Aug 24, 2012 4.064 4.094 4.051 4.077 505,585 +0.01(+0.21%)
Aug 23, 2012 4.099 4.107 4.060 4.068 412,132 -0.03(-0.64%)
Aug 22, 2012 4.064 4.108 4.046 4.094 613,416 +0.02(+0.43%)
Aug 21, 2012 4.125 4.125 4.077 4.077 527,353 -0.03(-0.64%)
Aug 20, 2012 4.125 4.125 4.103 4.103 520,121 -0.02(-0.53%)
Aug 17, 2012 4.147 4.151 4.116 4.125 436,750 -0.02(-0.42%)
Aug 16, 2012 4.086 4.147 4.081 4.142 544,732 +0.06(+1.50%)
Aug 15, 2012 4.116 4.116 4.081 4.081 483,121 -0.03(-0.64%)
Aug 14, 2012 4.121 4.125 4.094 4.108 538,403 -0.02(-0.42%)
Aug 13, 2012 4.186 4.190 4.116 4.125 663,507 -0.06(-1.51%)
Aug 10, 2012 4.136 4.188 4.128 4.188 782,865 +0.05(+1.15%)
Aug 09, 2012 4.145 4.154 4.115 4.141 455,617 +0.00(+0.00%)
Aug 08, 2012 4.123 4.154 4.106 4.141 408,218 +0.01(+0.21%)
Aug 07, 2012 4.123 4.167 4.110 4.132 445,548 +0.01(+0.32%)
Aug 06, 2012 4.106 4.123 4.088 4.119 539,650 +0.03(+0.64%)
Aug 03, 2012 4.136 4.154 4.093 4.093 356,469 +0.00(+0.11%)
Aug 02, 2012 4.284 4.284 4.088 4.088 718,527 -0.08(-1.98%)
Aug 01, 2012 4.123 4.171 4.054 4.171 753,085 +0.12(+2.89%)
Jul 31, 2012 4.071 4.084 4.045 4.054 475,602 -0.03(-0.74%)
Jul 30, 2012 4.088 4.094 4.062 4.084 399,437 -0.00(-0.11%)
Jul 27, 2012 4.062 4.093 4.054 4.088 453,324 +0.03(+0.75%)
Jul 26, 2012 4.049 4.071 4.041 4.058 593,809 +0.00(+0.11%)
Jul 25, 2012 4.002 4.054 4.002 4.054 670,930 +0.06(+1.41%)
Jul 24, 2012 4.015 4.023 3.997 3.997 604,080 -0.02(-0.60%)
Jul 23, 2012 4.019 4.080 3.993 4.022 684,991 +0.01(+0.28%)
Jul 20, 2012 4.015 4.032 4.002 4.010 589,323 -0.01(-0.32%)
Jul 19, 2012 4.032 4.036 4.010 4.023 839,392 -0.00(-0.11%)
Jul 18, 2012 4.036 4.045 4.019 4.028 691,459 +0.00(+0.00%)
Jul 17, 2012 4.023 4.045 4.015 4.028 544,477 +0.00(+0.11%)
Jul 16, 2012 4.028 4.049 4.019 4.023 727,671 +0.00(+0.00%)
Jul 13, 2012 4.036 4.049 4.010 4.023 661,278 +0.03(+0.65%)
Jul 12, 2012 4.010 4.032 3.993 3.997 651,675 -0.02(-0.43%)
Jul 11, 2012 3.967 4.049 3.967 4.015 852,087 +0.03(+0.82%)
Jul 10, 2012 4.004 4.012 3.982 3.982 747,728 +0.00(+0.00%)
Jul 09, 2012 4.004 4.008 3.969 3.982 710,271 +0.03(+0.76%)
Jul 06, 2012 3.935 3.965 3.926 3.952 660,358 +0.02(+0.44%)
Jul 05, 2012 3.952 3.952 3.917 3.935 822,810 +0.01(+0.22%)
Jul 03, 2012 3.922 3.926 3.904 3.926 354,729 +0.03(+0.66%)
Jul 02, 2012 3.943 3.943 3.892 3.900 718,506 +0.02(+0.44%)
Jun 29, 2012 3.926 3.926 3.874 3.883 659,181 +0.01(+0.22%)
Jun 28, 2012 3.874 3.883 3.861 3.874 603,446 -0.01(-0.33%)
Jun 27, 2012 3.874 3.892 3.866 3.887 1,089,124 +0.03(+0.90%)
Jun 26, 2012 3.840 3.861 3.831 3.853 1,254,100 +0.03(+0.90%)
Jun 25, 2012 3.827 3.835 3.805 3.818 1,775,413 +0.00(+0.11%)
Jun 22, 2012 3.788 3.831 3.771 3.814 2,092,310 +0.08(+2.20%)
Jun 21, 2012 3.753 3.753 3.719 3.732 631,675 -0.01(-0.23%)
Jun 20, 2012 3.762 3.762 3.723 3.741 502,186 -0.01(-0.34%)
Jun 19, 2012 3.719 3.775 3.719 3.753 585,049 +0.03(+0.81%)
Jun 18, 2012 3.680 3.723 3.676 3.723 408,401 +0.04(+1.17%)
Jun 15, 2012 3.697 3.715 3.667 3.680 549,929 -0.00(-0.12%)
Jun 14, 2012 3.697 3.728 3.684 3.684 414,318 -0.02(-0.58%)
Jun 13, 2012 3.697 3.715 3.684 3.706 485,968 -0.00(-0.06%)
Jun 12, 2012 3.687 3.727 3.687 3.708 491,182 +0.01(+0.23%)
Jun 11, 2012 3.777 3.777 3.687 3.700 578,795 -0.03(-0.92%)
Jun 08, 2012 3.760 3.760 3.717 3.734 433,569 -0.01(-0.34%)
Jun 07, 2012 3.751 3.764 3.712 3.747 480,629 +0.02(+0.46%)
Jun 06, 2012 3.695 3.738 3.665 3.730 941,666 +0.02(+0.46%)
Jun 05, 2012 3.674 3.721 3.665 3.712 963,288 +0.05(+1.41%)
Jun 04, 2012 3.682 3.701 3.652 3.661 856,780 -0.03(-0.70%)
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.