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, 2014 4.557 4.572 4.572 4.572 341,503 +0.01(+0.22%)
Aug 28, 2014 4.537 4.562 4.531 4.562 319,934 +0.01(+0.11%)
Aug 27, 2014 4.531 4.562 4.531 4.557 336,804 +0.03(+0.56%)
Aug 26, 2014 4.542 4.552 4.526 4.531 465,530 -0.01(-0.11%)
Aug 25, 2014 4.552 4.562 4.537 4.537 366,543 -0.02(-0.45%)
Aug 22, 2014 4.552 4.552 4.542 4.557 281,540 -0.01(-0.22%)
Aug 21, 2014 4.557 4.567 4.552 4.567 237,981 +0.02(+0.33%)
Aug 20, 2014 4.547 4.557 4.537 4.552 367,523 +0.00(+0.00%)
Aug 19, 2014 4.547 4.557 4.547 4.552 268,750 +0.01(+0.11%)
Aug 18, 2014 4.562 4.577 4.547 4.547 330,856 -0.01(-0.11%)
Aug 15, 2014 4.562 4.562 4.552 4.552 355,132 -0.01(-0.11%)
Aug 14, 2014 4.547 4.562 4.542 4.557 186,205 +0.01(+0.11%)
Aug 13, 2014 4.526 4.552 4.512 4.552 323,122 +0.04(+0.96%)
Aug 12, 2014 4.509 4.524 4.504 4.509 245,028 -0.01(-0.22%)
Aug 11, 2014 4.504 4.519 4.499 4.519 245,854 +0.02(+0.45%)
Aug 08, 2014 4.483 4.499 4.478 4.499 284,732 +0.02(+0.45%)
Aug 07, 2014 4.473 4.478 4.463 4.478 378,363 +0.02(+0.45%)
Aug 06, 2014 4.408 4.468 4.398 4.458 582,226 +0.04(+0.80%)
Aug 05, 2014 4.483 4.483 4.413 4.423 810,145 -0.06(-1.35%)
Aug 04, 2014 4.504 4.504 4.473 4.483 446,455 -0.01(-0.22%)
Aug 01, 2014 4.504 4.519 4.473 4.494 657,950 +0.00(+0.00%)
Jul 31, 2014 4.564 4.564 4.494 4.494 833,976 -0.07(-1.55%)
Jul 30, 2014 4.599 4.599 4.564 4.564 970,966 -0.04(-0.77%)
Jul 29, 2014 4.599 4.604 4.594 4.599 355,067 +0.01(+0.22%)
Jul 28, 2014 4.589 4.589 4.584 4.589 388,015 +0.01(+0.11%)
Jul 25, 2014 4.579 4.589 4.574 4.584 428,304 +0.01(+0.22%)
Jul 24, 2014 4.579 4.584 4.569 4.574 264,353 -0.01(-0.11%)
Jul 23, 2014 4.584 4.589 4.569 4.579 392,664 -0.01(-0.11%)
Jul 22, 2014 4.584 4.584 4.570 4.584 407,631 +0.01(+0.22%)
Jul 21, 2014 4.569 4.579 4.559 4.574 473,158 +0.01(+0.11%)
Jul 18, 2014 4.559 4.569 4.544 4.569 374,350 +0.02(+0.33%)
Jul 17, 2014 4.574 4.574 4.544 4.554 576,042 -0.02(-0.33%)
Jul 16, 2014 4.564 4.574 4.549 4.569 485,926 +0.01(+0.11%)
Jul 15, 2014 4.559 4.564 4.554 4.564 330,329 +0.01(+0.11%)
Jul 14, 2014 4.569 4.569 4.559 4.559 275,176 -0.01(-0.22%)
Jul 11, 2014 4.544 4.569 4.534 4.569 593,130 +0.04(+0.83%)
Jul 10, 2014 4.516 4.531 4.511 4.531 498,742 +0.01(+0.22%)
Jul 09, 2014 4.506 4.521 4.496 4.521 382,225 +0.01(+0.11%)
Jul 08, 2014 4.506 4.516 4.491 4.516 328,889 +0.01(+0.22%)
Jul 07, 2014 4.476 4.506 4.466 4.506 520,008 +0.02(+0.33%)
Jul 03, 2014 4.516 4.491 4.491 4.491 319,552 -0.03(-0.66%)
Jul 02, 2014 4.536 4.536 4.511 4.521 460,058 -0.02(-0.33%)
Jul 01, 2014 4.526 4.536 4.516 4.536 420,186 +0.02(+0.33%)
Jun 30, 2014 4.506 4.521 4.496 4.521 400,387 +0.01(+0.22%)
Jun 27, 2014 4.521 4.521 4.501 4.511 244,066 -0.01(-0.11%)
Jun 26, 2014 4.521 4.531 4.516 4.516 492,394 +0.00(+0.00%)
Jun 25, 2014 4.481 4.516 4.481 4.516 431,214 +0.02(+0.45%)
Jun 24, 2014 4.471 4.496 4.471 4.496 304,206 +0.02(+0.34%)
Jun 23, 2014 4.476 4.484 4.466 4.481 316,882 +0.02(+0.34%)
Jun 20, 2014 4.481 4.481 4.466 4.466 358,408 -0.02(-0.34%)
Jun 19, 2014 4.471 4.481 4.466 4.481 670,439 +0.02(+0.45%)
Jun 18, 2014 4.446 4.461 4.426 4.461 545,382 +0.01(+0.22%)
Jun 17, 2014 4.466 4.466 4.444 4.451 336,091 -0.02(-0.34%)
Jun 16, 2014 4.466 4.471 4.456 4.466 287,829 -0.01(-0.11%)
Jun 13, 2014 4.466 4.471 4.456 4.471 287,557 +0.02(+0.34%)
Jun 12, 2014 4.456 4.466 4.446 4.456 402,247 -0.02(-0.34%)
Jun 11, 2014 4.421 4.471 4.416 4.471 496,838 +0.03(+0.62%)
Jun 10, 2014 4.414 4.444 4.414 4.444 352,171 -0.01(-0.33%)
Jun 06, 2014 4.454 4.464 4.454 4.459 648,986 +0.00(+0.11%)
Jun 05, 2014 4.434 4.459 4.429 4.454 788,184 +0.00(+0.00%)
Jun 04, 2014 4.488 4.493 4.434 4.454 828,709 -0.03(-0.78%)
Jun 03, 2014 4.518 4.518 4.479 4.488 587,065 -0.03(-0.66%)
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.