Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 29, 2010 2.638 2.641 2.599 2.616 518,632 -0.01(-0.41%)
Jan 28, 2010 2.638 2.641 2.599 2.627 749,044 +0.00(+0.00%)
Jan 27, 2010 2.609 2.627 2.584 2.627 731,291 +0.04(+1.36%)
Jan 26, 2010 2.574 2.613 2.574 2.592 826,064 -0.00(-0.13%)
Jan 25, 2010 2.588 2.595 2.570 2.595 749,448 +0.02(+0.69%)
Jan 22, 2010 2.613 2.627 2.570 2.577 1,271,465 -0.05(-1.76%)
Jan 21, 2010 2.641 2.648 2.620 2.623 629,844 -0.01(-0.27%)
Jan 20, 2010 2.631 2.645 2.620 2.631 543,671 -0.02(-0.67%)
Jan 19, 2010 2.631 2.652 2.631 2.648 655,981 -0.00(-0.13%)
Jan 15, 2010 2.659 2.652 2.652 2.652 599,400 -0.01(-0.27%)
Jan 14, 2010 2.659 2.659 2.638 2.659 834,627 -0.00(-0.13%)
Jan 13, 2010 2.670 2.677 2.659 2.662 587,110 +0.00(+0.19%)
Jan 12, 2010 2.640 2.661 2.633 2.657 538,394 +0.01(+0.40%)
Jan 11, 2010 2.629 2.654 2.622 2.647 675,732 +0.03(+1.08%)
Jan 08, 2010 2.573 2.619 2.569 2.619 853,549 +0.05(+1.78%)
Jan 07, 2010 2.559 2.573 2.555 2.573 527,581 +0.02(+0.83%)
Jan 06, 2010 2.562 2.573 2.548 2.552 747,874 +0.01(+0.42%)
Jan 05, 2010 2.545 2.561 2.534 2.541 895,258 -0.02(-0.69%)
Jan 04, 2010 2.562 2.566 2.538 2.559 624,392 +0.01(+0.27%)
Dec 31, 2009 2.591 2.552 2.552 2.552 567,921 +0.01(+0.28%)
Dec 30, 2009 2.562 2.569 2.538 2.545 746,724 -0.03(-1.09%)
Dec 29, 2009 2.573 2.587 2.559 2.573 831,656 -0.02(-0.68%)
Dec 28, 2009 2.552 2.591 2.548 2.591 1,153,368 +0.05(+1.94%)
Dec 24, 2009 2.506 2.541 2.506 2.541 464,203 +0.02(+0.98%)
Dec 23, 2009 2.482 2.517 2.478 2.517 783,773 +0.04(+1.70%)
Dec 22, 2009 2.471 2.490 2.460 2.475 988,611 +0.01(+0.58%)
Dec 21, 2009 2.489 2.496 2.457 2.460 904,503 +0.00(+0.00%)
Dec 18, 2009 2.457 2.467 2.450 2.460 435,912 +0.01(+0.58%)
Dec 17, 2009 2.464 2.471 2.443 2.446 736,416 -0.02(-0.71%)
Dec 16, 2009 2.464 2.474 2.453 2.464 963,923 +0.01(+0.29%)
Dec 15, 2009 2.436 2.457 2.436 2.457 592,964 +0.01(+0.43%)
Dec 14, 2009 2.453 2.457 2.436 2.446 746,644 +0.00(+0.00%)
Dec 11, 2009 2.457 2.464 2.429 2.446 699,574 -0.04(-1.42%)
Dec 10, 2009 2.464 2.482 2.450 2.482 792,674 +0.02(+0.86%)
Dec 09, 2009 2.450 2.464 2.446 2.460 617,869 -0.00(-0.14%)
Dec 08, 2009 2.429 2.464 2.429 2.464 845,392 +0.01(+0.57%)
Dec 07, 2009 2.425 2.457 2.425 2.450 464,891 +0.02(+0.87%)
Dec 04, 2009 2.422 2.439 2.411 2.429 843,370 +0.01(+0.44%)
Dec 03, 2009 2.422 2.443 2.418 2.418 848,884 -0.01(-0.43%)
Dec 02, 2009 2.418 2.429 2.404 2.429 785,578 +0.01(+0.29%)
Dec 01, 2009 2.432 2.432 2.386 2.422 798,771 +0.04(+1.62%)
Nov 30, 2009 2.379 2.386 2.369 2.383 586,152 +0.01(+0.45%)
Nov 27, 2009 2.362 2.376 2.351 2.372 221,693 -0.00(-0.15%)
Nov 25, 2009 2.376 2.393 2.369 2.376 633,125 +0.01(+0.30%)
Nov 24, 2009 2.376 2.383 2.362 2.369 815,931 -0.01(-0.30%)
Nov 23, 2009 2.386 2.397 2.353 2.376 1,324,270 +0.00(+0.15%)
Nov 20, 2009 2.369 2.376 2.348 2.372 620,733 +0.01(+0.30%)
Nov 19, 2009 2.386 2.401 2.355 2.365 720,027 -0.02(-0.88%)
Nov 18, 2009 2.393 2.404 2.369 2.386 731,666 +0.01(+0.30%)
Nov 17, 2009 2.362 2.386 2.362 2.379 1,017,272 +0.02(+0.75%)
Nov 16, 2009 2.393 2.408 2.358 2.362 951,743 -0.00(-0.15%)
Nov 13, 2009 2.379 2.383 2.351 2.365 856,828 -0.01(-0.44%)
Nov 12, 2009 2.397 2.423 2.376 2.376 610,690 -0.04(-1.60%)
Nov 11, 2009 2.436 2.436 2.397 2.415 777,824 -0.01(-0.29%)
Nov 10, 2009 2.401 2.422 2.393 2.422 822,835 -0.01(-0.29%)
Nov 09, 2009 2.422 2.436 2.408 2.429 667,843 +0.02(+1.02%)
Nov 06, 2009 2.358 2.404 2.358 2.404 396,033 +0.02(+0.89%)
Nov 05, 2009 2.379 2.390 2.362 2.383 707,086 +0.01(+0.45%)
Nov 04, 2009 2.365 2.390 2.348 2.372 809,064 +0.01(+0.30%)
Nov 03, 2009 2.393 2.393 2.232 2.365 1,714,903 -0.04(-1.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.