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, 2020 7.005 7.134 6.989 7.093 1,516,357 +0.07(+1.03%)
Sep 29, 2020 7.045 7.089 7.013 7.021 701,511 -0.05(-0.68%)
Sep 28, 2020 7.029 7.093 7.021 7.069 557,574 +0.08(+1.15%)
Sep 25, 2020 6.932 6.997 6.920 6.989 547,977 +0.03(+0.46%)
Sep 24, 2020 7.021 7.029 6.916 6.956 862,969 -0.07(-1.03%)
Sep 23, 2020 7.166 7.206 7.013 7.029 723,482 -0.17(-2.35%)
Sep 22, 2020 7.214 7.230 7.182 7.198 304,487 -0.02(-0.22%)
Sep 21, 2020 7.174 7.238 7.158 7.214 639,072 -0.07(-0.99%)
Sep 18, 2020 7.278 7.287 7.222 7.287 388,999 +0.02(+0.33%)
Sep 17, 2020 7.238 7.278 7.238 7.262 261,141 -0.02(-0.22%)
Sep 16, 2020 7.327 7.331 7.266 7.278 555,786 -0.06(-0.77%)
Sep 15, 2020 7.311 7.343 7.311 7.335 249,127 +0.02(+0.22%)
Sep 14, 2020 7.287 7.351 7.287 7.319 305,759 +0.02(+0.34%)
Sep 11, 2020 7.294 7.302 7.254 7.294 366,813 +0.04(+0.55%)
Sep 10, 2020 7.262 7.318 7.198 7.254 707,130 +0.01(+0.11%)
Sep 09, 2020 7.246 7.272 7.206 7.246 628,799 +0.04(+0.56%)
Sep 08, 2020 7.142 7.222 7.118 7.206 505,813 +0.02(+0.33%)
Sep 04, 2020 7.214 7.262 7.094 7.182 605,610 -0.03(-0.44%)
Sep 03, 2020 7.246 7.254 7.094 7.214 688,504 -0.05(-0.66%)
Sep 02, 2020 7.294 7.302 7.246 7.262 629,482 -0.02(-0.33%)
Sep 01, 2020 7.342 7.358 7.278 7.286 563,519 -0.03(-0.44%)
Aug 31, 2020 7.302 7.342 7.294 7.318 317,987 -0.02(-0.22%)
Aug 28, 2020 7.326 7.390 7.326 7.334 601,363 +0.01(+0.11%)
Aug 27, 2020 7.342 7.366 7.310 7.326 584,114 -0.02(-0.22%)
Aug 26, 2020 7.222 7.350 7.190 7.342 447,381 +0.09(+1.21%)
Aug 25, 2020 7.166 7.262 7.142 7.254 738,820 +0.09(+1.23%)
Aug 24, 2020 7.206 7.214 7.158 7.166 540,555 -0.04(-0.56%)
Aug 21, 2020 7.174 7.206 7.174 7.206 332,467 +0.03(+0.45%)
Aug 20, 2020 7.166 7.211 7.158 7.174 1,019,100 -0.05(-0.67%)
Aug 19, 2020 7.238 7.246 7.198 7.222 834,807 -0.02(-0.22%)
Aug 18, 2020 7.238 7.286 7.230 7.238 514,707 -0.02(-0.22%)
Aug 17, 2020 7.326 7.326 7.246 7.254 707,833 -0.08(-1.09%)
Aug 14, 2020 7.270 7.374 7.262 7.334 571,639 +0.03(+0.44%)
Aug 13, 2020 7.358 7.358 7.230 7.302 915,264 -0.05(-0.65%)
Aug 12, 2020 7.334 7.374 7.326 7.350 359,181 +0.02(+0.22%)
Aug 11, 2020 7.310 7.358 7.286 7.334 599,726 +0.03(+0.44%)
Aug 10, 2020 7.246 7.302 7.246 7.302 377,119 +0.06(+0.77%)
Aug 07, 2020 7.262 7.274 7.246 7.246 283,812 -0.02(-0.33%)
Aug 06, 2020 7.167 7.270 7.167 7.270 460,231 +0.09(+1.22%)
Aug 05, 2020 7.207 7.222 7.159 7.183 402,928 -0.02(-0.22%)
Aug 04, 2020 7.175 7.222 7.175 7.199 508,226 +0.02(+0.22%)
Aug 03, 2020 7.222 7.254 7.175 7.183 685,571 -0.04(-0.55%)
Jul 31, 2020 7.183 7.222 7.183 7.222 625,769 +0.04(+0.55%)
Jul 30, 2020 7.119 7.183 7.103 7.183 1,103,752 +0.05(+0.67%)
Jul 29, 2020 7.087 7.135 7.079 7.135 541,536 +0.06(+0.79%)
Jul 28, 2020 7.015 7.079 7.015 7.079 537,291 +0.03(+0.45%)
Jul 27, 2020 7.007 7.055 6.992 7.047 513,864 +0.02(+0.23%)
Jul 24, 2020 6.928 7.071 6.904 7.031 628,030 +0.01(+0.11%)
Jul 23, 2020 6.999 7.067 6.992 7.023 935,301 +0.05(+0.68%)
Jul 22, 2020 6.912 6.984 6.912 6.976 739,357 +0.07(+1.04%)
Jul 21, 2020 6.832 6.909 6.824 6.904 426,799 +0.11(+1.64%)
Jul 20, 2020 6.777 6.848 6.777 6.792 491,929 -0.01(-0.12%)
Jul 17, 2020 6.808 6.848 6.784 6.800 380,886 -0.02(-0.35%)
Jul 16, 2020 6.769 6.832 6.729 6.824 366,578 +0.03(+0.47%)
Jul 15, 2020 6.769 6.792 6.729 6.792 493,844 +0.02(+0.35%)
Jul 14, 2020 6.673 6.769 6.649 6.769 702,057 +0.10(+1.44%)
Jul 13, 2020 6.744 6.744 6.665 6.673 456,420 -0.03(-0.47%)
Jul 10, 2020 6.704 6.744 6.688 6.704 286,913 -0.02(-0.35%)
Jul 09, 2020 6.775 6.783 6.688 6.728 432,680 -0.02(-0.35%)
Jul 08, 2020 6.752 6.783 6.728 6.752 333,622 +0.00(+0.00%)
Jul 07, 2020 6.728 6.799 6.688 6.752 536,225 +0.00(+0.00%)
Jul 06, 2020 6.942 6.965 6.752 6.752 1,211,878 -0.16(-2.29%)
Jul 02, 2020 6.870 6.942 6.847 6.910 717,345 +0.09(+1.39%)
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.