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, 2011 3.146 3.150 3.080 3.080 878,486 -0.07(-2.19%)
Sep 29, 2011 3.162 3.178 3.137 3.150 569,606 +0.00(+0.13%)
Sep 28, 2011 3.198 3.198 3.146 3.146 392,947 -0.04(-1.28%)
Sep 27, 2011 3.190 3.202 3.182 3.186 482,699 +0.01(+0.38%)
Sep 26, 2011 3.166 3.178 3.146 3.174 439,027 +0.00(+0.00%)
Sep 23, 2011 3.133 3.178 3.129 3.174 490,819 +0.02(+0.64%)
Sep 22, 2011 3.129 3.170 3.109 3.154 567,906 +0.00(+0.00%)
Sep 21, 2011 3.198 3.198 3.154 3.154 380,931 -0.04(-1.15%)
Sep 20, 2011 3.194 3.198 3.174 3.190 555,989 -0.01(-0.38%)
Sep 19, 2011 3.154 3.202 3.154 3.202 426,077 +0.02(+0.77%)
Sep 16, 2011 3.202 3.206 3.146 3.178 673,330 -0.01(-0.38%)
Sep 15, 2011 3.170 3.198 3.166 3.190 338,955 +0.02(+0.77%)
Sep 14, 2011 3.178 3.186 3.141 3.166 357,351 -0.00(-0.13%)
Sep 13, 2011 3.137 3.178 3.141 3.170 403,589 -0.00(-0.06%)
Sep 12, 2011 3.184 3.200 3.128 3.172 562,734 -0.03(-1.01%)
Sep 09, 2011 3.208 3.228 3.188 3.204 559,828 -0.02(-0.63%)
Sep 08, 2011 3.208 3.232 3.208 3.224 745,780 +0.02(+0.50%)
Sep 07, 2011 3.180 3.208 3.176 3.208 549,955 +0.06(+1.79%)
Sep 06, 2011 3.180 3.204 3.152 3.152 613,897 -0.06(-2.01%)
Sep 02, 2011 3.224 3.228 3.196 3.216 429,022 -0.02(-0.62%)
Sep 01, 2011 3.245 3.249 3.224 3.236 628,024 +0.00(+0.00%)
Aug 31, 2011 3.224 3.241 3.220 3.236 654,445 +0.02(+0.50%)
Aug 30, 2011 3.212 3.220 3.192 3.220 405,990 -0.00(-0.13%)
Aug 29, 2011 3.208 3.224 3.192 3.224 559,726 +0.04(+1.27%)
Aug 26, 2011 3.152 3.224 3.152 3.184 489,760 +0.01(+0.25%)
Aug 25, 2011 3.188 3.188 3.144 3.176 748,258 +0.03(+1.03%)
Aug 24, 2011 3.176 3.184 3.103 3.144 1,178,763 -0.02(-0.64%)
Aug 23, 2011 3.148 3.170 3.115 3.164 779,605 +0.04(+1.42%)
Aug 22, 2011 3.148 3.168 3.087 3.119 628,436 +0.00(+0.13%)
Aug 19, 2011 3.107 3.160 3.091 3.115 498,731 -0.04(-1.28%)
Aug 18, 2011 3.132 3.168 3.091 3.156 882,617 -0.00(-0.13%)
Aug 17, 2011 3.172 3.192 3.148 3.160 564,846 -0.00(-0.13%)
Aug 16, 2011 3.180 3.184 3.132 3.164 620,489 -0.02(-0.51%)
Aug 15, 2011 3.168 3.224 3.160 3.180 842,181 -0.00(-0.13%)
Aug 12, 2011 3.140 3.232 3.136 3.184 580,328 +0.03(+0.90%)
Aug 11, 2011 3.107 3.180 3.080 3.156 679,405 +0.07(+2.29%)
Aug 10, 2011 2.985 3.101 2.969 3.085 1,232,283 +0.07(+2.39%)
Aug 09, 2011 2.897 3.033 2.845 3.013 1,995,162 +0.18(+6.21%)
Aug 08, 2011 2.897 3.037 2.785 2.837 2,445,197 -0.28(-8.88%)
Aug 05, 2011 3.185 3.208 2.865 3.113 2,100,436 -0.08(-2.39%)
Aug 04, 2011 3.265 3.273 3.181 3.189 912,922 -0.09(-2.69%)
Aug 03, 2011 3.269 3.294 3.245 3.277 896,821 +0.01(+0.37%)
Aug 02, 2011 3.290 3.302 3.265 3.265 571,982 -0.02(-0.49%)
Aug 01, 2011 3.277 3.286 3.249 3.281 645,833 +0.05(+1.49%)
Jul 29, 2011 3.205 3.237 3.181 3.233 993,893 -0.01(-0.25%)
Jul 28, 2011 3.213 3.245 3.205 3.241 768,689 +0.01(+0.37%)
Jul 27, 2011 3.286 3.290 3.213 3.229 951,045 -0.06(-1.95%)
Jul 26, 2011 3.310 3.318 3.273 3.294 824,415 -0.01(-0.36%)
Jul 25, 2011 3.298 3.322 3.298 3.306 820,674 -0.02(-0.72%)
Jul 22, 2011 3.330 3.338 3.330 3.330 638,852 -0.00(-0.12%)
Jul 21, 2011 3.314 3.334 3.314 3.334 802,822 +0.02(+0.73%)
Jul 20, 2011 3.314 3.326 3.298 3.310 1,392,010 -0.00(-0.12%)
Jul 19, 2011 3.322 3.342 3.310 3.314 839,380 -0.02(-0.60%)
Jul 18, 2011 3.338 3.346 3.310 3.334 546,295 +0.00(+0.00%)
Jul 15, 2011 3.342 3.358 3.334 3.334 529,094 -0.01(-0.36%)
Jul 14, 2011 3.358 3.367 3.342 3.346 607,090 -0.00(-0.12%)
Jul 13, 2011 3.362 3.370 3.350 3.350 511,885 -0.01(-0.42%)
Jul 12, 2011 3.352 3.368 3.336 3.364 851,913 +0.01(+0.36%)
Jul 11, 2011 3.328 3.356 3.324 3.352 553,542 +0.00(+0.00%)
Jul 08, 2011 3.320 3.360 3.320 3.352 494,925 +0.01(+0.24%)
Jul 07, 2011 3.324 3.388 3.316 3.344 1,543,107 +0.03(+0.96%)
Jul 06, 2011 3.308 3.328 3.300 3.312 461,830 +0.00(+0.00%)
Jul 05, 2011 3.332 3.342 3.308 3.312 632,072 -0.04(-1.19%)
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.