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, 2013 3.830 3.854 3.830 3.854 535,830 +0.00(+0.12%)
Sep 27, 2013 3.858 3.868 3.849 3.849 566,415 -0.01(-0.37%)
Sep 26, 2013 3.858 3.868 3.849 3.863 485,346 +0.00(+0.00%)
Sep 25, 2013 3.872 3.872 3.854 3.863 727,723 +0.00(+0.00%)
Sep 24, 2013 3.872 3.877 3.854 3.863 971,128 -0.01(-0.24%)
Sep 23, 2013 3.854 3.872 3.854 3.872 470,745 +0.01(+0.24%)
Sep 20, 2013 3.858 3.868 3.849 3.863 891,762 -0.01(-0.24%)
Sep 19, 2013 3.877 3.882 3.844 3.872 1,102,328 -0.02(-0.61%)
Sep 18, 2013 3.787 3.896 3.784 3.896 1,191,834 +0.11(+2.87%)
Sep 17, 2013 3.773 3.792 3.773 3.787 669,484 +0.00(+0.12%)
Sep 16, 2013 3.769 3.787 3.754 3.783 1,046,967 +0.03(+0.75%)
Sep 13, 2013 3.731 3.754 3.731 3.754 705,127 +0.01(+0.38%)
Sep 12, 2013 3.750 3.764 3.740 3.740 1,171,169 -0.02(-0.50%)
Sep 11, 2013 3.769 3.773 3.750 3.759 828,080 +0.01(+0.19%)
Sep 10, 2013 3.766 3.780 3.752 3.752 572,861 -0.01(-0.25%)
Sep 09, 2013 3.771 3.775 3.757 3.761 641,965 -0.01(-0.37%)
Sep 06, 2013 3.790 3.799 3.771 3.775 807,065 -0.01(-0.25%)
Sep 05, 2013 3.794 3.813 3.780 3.785 979,189 -0.04(-1.10%)
Sep 04, 2013 3.836 3.841 3.813 3.827 576,168 -0.00(-0.12%)
Sep 03, 2013 3.850 3.855 3.827 3.832 681,530 -0.00(-0.12%)
Aug 30, 2013 3.799 3.836 3.799 3.836 665,884 +0.03(+0.74%)
Aug 29, 2013 3.775 3.818 3.775 3.808 1,080,419 +0.01(+0.37%)
Aug 28, 2013 3.766 3.804 3.757 3.794 1,053,285 +0.04(+1.13%)
Aug 27, 2013 3.761 3.775 3.747 3.752 1,032,411 -0.01(-0.37%)
Aug 26, 2013 3.799 3.818 3.761 3.766 1,095,711 -0.04(-0.99%)
Aug 23, 2013 3.752 3.804 3.752 3.804 910,987 +0.06(+1.50%)
Aug 22, 2013 3.729 3.757 3.705 3.747 861,618 +0.02(+0.63%)
Aug 21, 2013 3.705 3.729 3.691 3.724 804,095 +0.02(+0.44%)
Aug 20, 2013 3.682 3.731 3.677 3.707 1,721,076 +0.03(+0.83%)
Aug 19, 2013 3.752 3.761 3.677 3.677 1,686,660 -0.10(-2.61%)
Aug 16, 2013 3.733 3.780 3.733 3.775 974,562 +0.02(+0.50%)
Aug 15, 2013 3.775 3.790 3.733 3.757 1,489,055 -0.05(-1.23%)
Aug 14, 2013 3.832 3.840 3.799 3.804 815,415 -0.04(-0.98%)
Aug 13, 2013 3.874 3.888 3.841 3.841 717,765 -0.05(-1.27%)
Aug 12, 2013 3.881 3.890 3.872 3.890 503,328 +0.01(+0.24%)
Aug 09, 2013 3.848 3.886 3.848 3.881 673,978 +0.02(+0.48%)
Aug 08, 2013 3.830 3.867 3.830 3.862 677,756 +0.04(+0.97%)
Aug 07, 2013 3.825 3.844 3.811 3.825 1,046,812 -0.02(-0.48%)
Aug 06, 2013 3.881 3.886 3.844 3.844 829,047 -0.04(-0.96%)
Aug 05, 2013 3.932 3.946 3.876 3.881 857,389 -0.06(-1.42%)
Aug 02, 2013 3.942 3.965 3.937 3.937 607,324 -0.00(-0.12%)
Aug 01, 2013 3.974 3.979 3.937 3.942 747,720 -0.00(-0.12%)
Jul 31, 2013 3.918 3.960 3.918 3.946 823,767 +0.01(+0.24%)
Jul 30, 2013 3.932 3.960 3.923 3.937 807,354 +0.00(+0.12%)
Jul 29, 2013 3.951 3.974 3.932 3.932 705,512 -0.02(-0.59%)
Jul 26, 2013 3.937 3.960 3.937 3.956 522,572 +0.01(+0.24%)
Jul 25, 2013 3.960 3.979 3.942 3.946 715,645 -0.04(-0.94%)
Jul 24, 2013 3.993 3.998 3.974 3.984 625,735 -0.01(-0.35%)
Jul 23, 2013 3.993 4.016 3.988 3.998 494,704 +0.01(+0.35%)
Jul 22, 2013 3.988 3.998 3.974 3.984 777,696 -0.01(-0.35%)
Jul 19, 2013 4.021 4.021 3.988 3.998 480,624 -0.01(-0.35%)
Jul 18, 2013 4.011 4.025 4.007 4.011 708,339 +0.00(+0.12%)
Jul 17, 2013 3.988 4.030 3.988 4.007 723,872 +0.01(+0.23%)
Jul 16, 2013 3.974 4.016 3.970 3.998 844,599 +0.00(+0.12%)
Jul 15, 2013 3.956 4.007 3.951 3.993 801,290 +0.03(+0.82%)
Jul 12, 2013 4.002 4.021 3.946 3.960 763,676 -0.05(-1.16%)
Jul 11, 2013 3.942 4.030 3.942 4.007 1,271,389 +0.06(+1.47%)
Jul 10, 2013 3.888 3.953 3.884 3.949 1,904,970 +0.05(+1.19%)
Jul 09, 2013 3.870 3.916 3.870 3.902 1,407,876 +0.03(+0.72%)
Jul 08, 2013 3.907 3.907 3.851 3.875 1,570,010 -0.01(-0.24%)
Jul 05, 2013 3.930 3.930 3.879 3.884 570,533 -0.07(-1.76%)
Jul 03, 2013 3.939 3.972 3.925 3.953 618,629 -0.05(-1.16%)
Jul 02, 2013 4.046 4.064 3.995 4.000 791,405 -0.06(-1.54%)
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.