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 30, 2009 2.538 2.548 2.524 2.548 743,019 +0.02(+0.70%)
Sep 29, 2009 2.524 2.534 2.506 2.531 737,030 +0.02(+0.99%)
Sep 28, 2009 2.478 2.520 2.478 2.506 504,557 +0.02(+0.98%)
Sep 25, 2009 2.453 2.499 2.443 2.482 996,947 +0.03(+1.29%)
Sep 24, 2009 2.450 2.464 2.432 2.450 866,217 -0.00(-0.14%)
Sep 23, 2009 2.436 2.460 2.422 2.453 794,271 +0.04(+1.46%)
Sep 22, 2009 2.376 2.429 2.369 2.418 1,011,834 +0.05(+1.93%)
Sep 21, 2009 2.369 2.383 2.365 2.372 618,687 +0.01(+0.30%)
Sep 18, 2009 2.362 2.376 2.358 2.365 577,094 +0.01(+0.30%)
Sep 17, 2009 2.358 2.369 2.352 2.358 860,691 +0.00(+0.15%)
Sep 16, 2009 2.358 2.376 2.351 2.355 651,029 +0.01(+0.45%)
Sep 15, 2009 2.330 2.351 2.327 2.344 589,907 +0.01(+0.48%)
Sep 14, 2009 2.323 2.334 2.316 2.333 629,355 +0.00(+0.12%)
Sep 11, 2009 2.330 2.341 2.323 2.330 462,468 -0.00(-0.15%)
Sep 10, 2009 2.320 2.345 2.315 2.334 871,112 +0.02(+0.76%)
Sep 09, 2009 2.288 2.320 2.277 2.316 881,084 +0.01(+0.61%)
Sep 08, 2009 2.323 2.323 2.298 2.302 902,849 +0.00(+0.00%)
Sep 04, 2009 2.305 2.323 2.298 2.302 763,525 +0.00(+0.00%)
Sep 03, 2009 2.316 2.323 2.295 2.302 1,075,374 -0.00(-0.15%)
Sep 02, 2009 2.305 2.323 2.291 2.305 1,330,168 -0.02(-0.74%)
Sep 01, 2009 2.464 2.464 2.316 2.323 1,778,082 -0.10(-4.08%)
Aug 31, 2009 2.453 2.463 2.404 2.422 658,569 -0.05(-1.85%)
Aug 28, 2009 2.460 2.471 2.443 2.467 545,999 +0.02(+0.86%)
Aug 27, 2009 2.443 2.471 2.415 2.446 661,996 +0.01(+0.43%)
Aug 26, 2009 2.393 2.453 2.383 2.436 972,531 +0.05(+1.91%)
Aug 25, 2009 2.365 2.404 2.362 2.390 785,890 +0.05(+1.95%)
Aug 24, 2009 2.393 2.393 2.337 2.344 839,262 -0.02(-1.04%)
Aug 21, 2009 2.418 2.436 2.362 2.369 951,599 -0.02(-1.03%)
Aug 20, 2009 2.478 2.492 2.365 2.393 988,279 -0.07(-2.84%)
Aug 19, 2009 2.453 2.471 2.432 2.463 518,456 +0.01(+0.27%)
Aug 18, 2009 2.457 2.464 2.450 2.457 539,638 +0.02(+0.73%)
Aug 17, 2009 2.443 2.460 2.422 2.439 582,390 -0.06(-2.54%)
Aug 14, 2009 2.506 2.510 2.450 2.503 656,461 -0.00(-0.14%)
Aug 13, 2009 2.478 2.506 2.462 2.506 608,854 +0.02(+0.85%)
Aug 12, 2009 2.482 2.506 2.453 2.485 645,521 -0.01(-0.29%)
Aug 11, 2009 2.513 2.517 2.482 2.492 891,156 -0.03(-1.12%)
Aug 10, 2009 2.492 2.531 2.481 2.520 567,202 +0.02(+0.99%)
Aug 07, 2009 2.439 2.499 2.439 2.496 600,078 +0.07(+2.90%)
Aug 06, 2009 2.429 2.457 2.397 2.425 702,466 +0.01(+0.44%)
Aug 05, 2009 2.453 2.453 2.365 2.415 1,039,545 -0.04(-1.44%)
Aug 04, 2009 2.464 2.513 2.418 2.450 1,009,340 -0.02(-0.71%)
Aug 03, 2009 2.460 2.517 2.422 2.467 838,722 +0.07(+2.94%)
Jul 31, 2009 2.369 2.411 2.358 2.397 779,734 +0.04(+1.79%)
Jul 30, 2009 2.390 2.404 2.351 2.355 767,031 -0.01(-0.45%)
Jul 29, 2009 2.372 2.386 2.355 2.365 569,006 +0.01(+0.60%)
Jul 28, 2009 2.351 2.376 2.341 2.351 598,533 -0.02(-1.04%)
Jul 27, 2009 2.323 2.379 2.298 2.376 610,246 +0.04(+1.81%)
Jul 24, 2009 2.334 2.344 2.260 2.334 437 +0.00(+0.00%)
Jul 23, 2009 2.295 2.362 2.288 2.334 1,259,986 +0.04(+1.53%)
Jul 22, 2009 2.253 2.305 2.246 2.298 621,284 +0.04(+1.71%)
Jul 21, 2009 2.270 2.276 2.235 2.260 549,332 +0.00(+0.16%)
Jul 20, 2009 2.320 2.320 2.232 2.256 721,225 +0.05(+2.23%)
Jul 17, 2009 2.168 2.218 2.154 2.207 498,213 +0.02(+1.13%)
Jul 16, 2009 2.172 2.189 2.140 2.182 460,328 +0.00(+0.16%)
Jul 15, 2009 2.168 2.182 2.154 2.179 485,997 +0.04(+1.98%)
Jul 14, 2009 2.133 2.144 2.098 2.137 376,717 +0.00(+0.17%)
Jul 13, 2009 2.113 2.140 2.108 2.133 408,707 +0.01(+0.50%)
Jul 10, 2009 2.063 2.133 2.063 2.122 695,375 +0.01(+0.50%)
Jul 09, 2009 2.056 2.130 2.056 2.112 613,443 +0.06(+3.09%)
Jul 08, 2009 2.147 2.161 1.954 2.049 2,724,951 -0.11(-4.90%)
Jul 07, 2009 2.161 2.179 2.133 2.154 473,834 -0.01(-0.65%)
Jul 06, 2009 2.168 2.200 2.144 2.168 583,359 -0.05(-2.07%)
Jul 02, 2009 2.165 2.225 2.140 2.214 417,426 +0.01(+0.48%)
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.