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 (%)
Sep 28, 2007 4.414 4.424 4.382 4.400 523,601 +0.00(+0.00%)
Sep 27, 2007 4.428 4.431 4.372 4.400 692,074 -0.03(-0.64%)
Sep 26, 2007 4.505 4.523 4.424 4.428 752,019 -0.08(-1.72%)
Sep 25, 2007 4.421 4.720 4.421 4.505 720,484 +0.06(+1.35%)
Sep 24, 2007 4.424 4.477 4.400 4.446 503,429 +0.00(+0.00%)
Sep 21, 2007 4.365 4.456 4.364 4.446 501,441 +0.05(+1.04%)
Sep 20, 2007 4.439 4.449 4.400 4.400 573,035 -0.07(-1.57%)
Sep 19, 2007 4.456 4.502 4.407 4.470 1,020,593 +0.01(+0.32%)
Sep 18, 2007 4.319 4.474 4.312 4.456 697,187 +0.14(+3.18%)
Sep 17, 2007 4.400 4.403 4.305 4.319 463,655 -0.09(-2.00%)
Sep 14, 2007 4.400 4.467 4.382 4.407 417,630 -0.01(-0.16%)
Sep 13, 2007 4.453 4.495 4.403 4.414 730,143 -0.07(-1.65%)
Sep 12, 2007 4.541 4.541 4.442 4.488 578,433 -0.06(-1.24%)
Sep 11, 2007 4.534 4.586 4.527 4.544 444,904 -0.01(-0.31%)
Sep 10, 2007 4.512 4.618 4.512 4.558 579,569 +0.01(+0.31%)
Sep 07, 2007 4.428 4.577 4.421 4.544 534,113 +0.05(+1.02%)
Sep 06, 2007 4.516 4.519 4.439 4.498 644,628 -0.02(-0.47%)
Sep 05, 2007 4.537 4.548 4.417 4.519 860,547 -0.06(-1.23%)
Sep 04, 2007 4.509 4.593 4.498 4.576 542,352 +0.08(+1.88%)
Aug 31, 2007 4.470 4.502 4.435 4.491 396,039 +0.08(+1.92%)
Aug 30, 2007 4.407 4.446 4.372 4.407 428,142 -0.04(-0.95%)
Aug 29, 2007 4.400 4.460 4.400 4.449 450,018 +0.05(+1.12%)
Aug 28, 2007 4.428 4.460 4.382 4.400 546,045 -0.06(-1.42%)
Aug 27, 2007 4.456 4.488 4.424 4.463 490,361 -0.00(-0.08%)
Aug 24, 2007 4.417 4.488 4.410 4.467 468,769 +0.01(+0.32%)
Aug 23, 2007 4.456 4.481 4.400 4.453 600,877 +0.04(+0.96%)
Aug 22, 2007 4.477 4.481 4.372 4.410 707,699 -0.07(-1.49%)
Aug 21, 2007 4.351 4.488 4.298 4.477 723,893 +0.10(+2.17%)
Aug 20, 2007 4.227 4.435 4.129 4.382 1,285,848 +0.19(+4.62%)
Aug 17, 2007 4.111 4.208 3.995 4.189 1,267,097 +0.26(+6.73%)
Aug 16, 2007 3.703 3.925 3.523 3.925 3,535,657 -0.02(-0.45%)
Aug 15, 2007 4.090 4.189 3.907 3.942 1,649,216 -0.29(-6.82%)
Aug 14, 2007 4.224 4.263 4.199 4.231 1,273,348 -0.08(-1.96%)
Aug 13, 2007 4.386 4.431 4.315 4.315 650,879 -0.10(-2.31%)
Aug 10, 2007 4.527 4.527 4.400 4.417 773,895 -0.11(-2.41%)
Aug 09, 2007 4.477 4.699 4.474 4.527 709,404 +0.01(+0.31%)
Aug 08, 2007 4.463 4.537 4.449 4.512 626,446 +0.05(+1.10%)
Aug 07, 2007 4.435 4.484 4.417 4.463 544,908 -0.00(-0.08%)
Aug 06, 2007 4.579 4.583 4.439 4.467 861,115 -0.09(-2.04%)
Aug 03, 2007 4.555 4.583 4.544 4.560 544,056 -0.02(-0.51%)
Aug 02, 2007 4.576 4.611 4.562 4.583 505,702 +0.01(+0.15%)
Aug 01, 2007 4.625 4.643 4.530 4.576 703,722 -0.05(-1.07%)
Jul 31, 2007 4.597 4.685 4.597 4.625 644,913 +0.04(+0.84%)
Jul 30, 2007 4.495 4.586 4.484 4.586 594,058 +0.09(+1.96%)
Jul 27, 2007 4.421 4.528 4.419 4.498 615,082 +0.04(+0.87%)
Jul 26, 2007 4.417 4.467 4.329 4.460 1,131,012 +0.01(+0.16%)
Jul 25, 2007 4.470 4.505 4.446 4.453 1,100,897 -0.03(-0.63%)
Jul 24, 2007 4.590 4.591 4.456 4.481 1,131,865 -0.11(-2.45%)
Jul 23, 2007 4.611 4.629 4.583 4.593 679,289 -0.02(-0.38%)
Jul 20, 2007 4.618 4.636 4.593 4.611 578,433 -0.01(-0.15%)
Jul 19, 2007 4.604 4.629 4.586 4.618 514,225 +0.02(+0.46%)
Jul 18, 2007 4.643 4.643 4.583 4.597 927,595 -0.05(-1.06%)
Jul 17, 2007 4.688 4.692 4.643 4.646 904,014 -0.04(-0.90%)
Jul 16, 2007 4.713 4.734 4.681 4.688 867,649 -0.03(-0.67%)
Jul 13, 2007 4.752 4.762 4.717 4.720 635,821 -0.03(-0.67%)
Jul 12, 2007 4.762 4.787 4.752 4.752 718,495 -0.00(-0.07%)
Jul 11, 2007 4.773 4.783 4.752 4.755 583,831 -0.01(-0.30%)
Jul 10, 2007 4.798 4.815 4.769 4.769 535,533 -0.01(-0.15%)
Jul 09, 2007 4.783 4.808 4.776 4.776 382,686 -0.00(-0.07%)
Jul 06, 2007 4.805 4.815 4.766 4.780 590,081 -0.03(-0.59%)
Jul 05, 2007 4.861 4.917 4.808 4.808 386,379 -0.09(-1.80%)
Jul 03, 2007 4.868 4.924 4.868 4.896 213,929 +0.03(+0.58%)
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.