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 31, 2018 6.192 6.265 6.192 6.245 2,033,370 +0.09(+1.51%)
Jan 30, 2018 6.113 6.212 6.113 6.153 5,968,412 -0.06(-0.96%)
Jan 29, 2018 6.311 6.318 6.199 6.212 3,844,074 -0.15(-2.39%)
Jan 26, 2018 6.411 6.417 6.338 6.364 1,354,398 -0.05(-0.82%)
Jan 25, 2018 6.397 6.431 6.371 6.417 1,231,769 +0.02(+0.31%)
Jan 24, 2018 6.444 6.464 6.378 6.397 1,992,150 -0.06(-0.92%)
Jan 23, 2018 6.384 6.464 6.371 6.457 1,608,719 +0.07(+1.04%)
Jan 22, 2018 6.444 6.457 6.354 6.391 2,980,750 -0.05(-0.72%)
Jan 19, 2018 6.424 6.457 6.391 6.437 2,323,777 -0.01(-0.10%)
Jan 18, 2018 6.563 6.569 6.404 6.444 3,193,569 -0.13(-2.01%)
Jan 17, 2018 6.616 6.627 6.569 6.576 852,895 -0.03(-0.40%)
Jan 16, 2018 6.642 6.642 6.596 6.603 1,519,369 -0.04(-0.60%)
Jan 12, 2018 6.642 6.642 6.642 0 -0.05(-0.69%)
Jan 11, 2018 6.642 6.695 6.642 6.689 576,105 +0.06(+0.92%)
Jan 10, 2018 6.628 1,072,804 -0.03(-0.49%)
Jan 09, 2018 6.674 6.691 6.654 6.661 1,037,699 -0.03(-0.39%)
Jan 08, 2018 6.693 6.700 6.674 6.687 804,250 +0.01(+0.10%)
Jan 05, 2018 6.693 6.700 6.661 6.680 777,727 +0.00(+0.00%)
Jan 04, 2018 6.634 6.707 6.634 6.680 2,026,398 +0.05(+0.79%)
Jan 03, 2018 6.634 6.654 6.582 6.628 2,476,320 +0.01(+0.20%)
Jan 02, 2018 6.720 6.739 6.614 6.614 1,959,408 -0.09(-1.37%)
Dec 29, 2017 6.707 6.707 6.707 0 +0.00(+0.00%)
Dec 28, 2017 6.693 6.707 6.680 6.707 690,278 +0.00(+0.00%)
Dec 27, 2017 6.661 6.710 6.654 6.707 760,601 +0.05(+0.69%)
Dec 26, 2017 6.726 6.726 6.647 6.661 809,772 -0.07(-0.98%)
Dec 22, 2017 6.720 6.733 6.693 6.726 592,029 +0.01(+0.20%)
Dec 21, 2017 6.759 6.766 6.693 6.713 1,010,161 -0.05(-0.68%)
Dec 20, 2017 6.753 6.785 6.746 6.759 587,548 +0.01(+0.10%)
Dec 19, 2017 6.805 6.805 6.753 6.753 739,890 -0.05(-0.77%)
Dec 18, 2017 6.805 6.838 6.805 6.805 569,758 +0.00(+0.00%)
Dec 15, 2017 6.792 6.831 6.785 6.805 465,767 +0.00(+0.00%)
Dec 14, 2017 6.812 6.818 6.759 6.805 609,177 +0.00(+0.02%)
Dec 13, 2017 6.797 6.810 6.772 6.804 576,187 +0.01(+0.19%)
Dec 12, 2017 6.817 6.830 6.784 6.791 467,828 -0.03(-0.38%)
Dec 11, 2017 6.837 6.843 6.810 6.817 400,170 -0.02(-0.29%)
Dec 08, 2017 6.823 6.843 6.814 6.837 654,594 +0.02(+0.29%)
Dec 07, 2017 6.797 6.823 6.778 6.817 368,195 +0.04(+0.58%)
Dec 06, 2017 6.758 6.817 6.752 6.778 841,913 +0.03(+0.39%)
Dec 05, 2017 6.738 6.765 6.725 6.752 595,350 +0.02(+0.29%)
Dec 04, 2017 6.745 6.771 6.732 6.732 513,202 +0.01(+0.10%)
Dec 01, 2017 6.719 6.725 6.693 6.725 669,364 +0.04(+0.59%)
Nov 30, 2017 6.680 6.699 6.667 6.686 493,804 +0.01(+0.20%)
Nov 29, 2017 6.660 6.680 6.640 6.673 526,756 +0.02(+0.29%)
Nov 28, 2017 6.693 6.699 6.654 6.654 467,528 -0.05(-0.78%)
Nov 27, 2017 6.706 6.725 6.686 6.706 327,611 -0.02(-0.29%)
Nov 24, 2017 6.719 6.725 6.706 6.725 101,839 +0.01(+0.19%)
Nov 22, 2017 6.673 6.719 6.673 6.712 366,291 +0.04(+0.59%)
Nov 21, 2017 6.693 6.693 6.667 6.673 315,507 -0.02(-0.29%)
Nov 20, 2017 6.660 6.699 6.660 6.693 520,254 +0.01(+0.20%)
Nov 17, 2017 6.673 6.693 6.660 6.680 386,895 +0.01(+0.20%)
Nov 16, 2017 6.621 6.680 6.621 6.667 531,467 +0.07(+1.09%)
Nov 15, 2017 6.614 6.627 6.562 6.595 670,604 -0.03(-0.49%)
Nov 14, 2017 6.706 6.712 6.627 6.627 826,165 -0.07(-1.05%)
Nov 13, 2017 6.711 6.730 6.685 6.698 524,392 -0.01(-0.19%)
Nov 10, 2017 6.704 6.721 6.695 6.711 401,189 -0.01(-0.19%)
Nov 09, 2017 6.704 6.724 6.672 6.724 622,781 +0.01(+0.10%)
Nov 08, 2017 6.756 6.763 6.711 6.717 434,299 -0.03(-0.48%)
Nov 07, 2017 6.730 6.756 6.724 6.750 586,685 +0.03(+0.39%)
Nov 06, 2017 6.704 6.737 6.704 6.724 442,477 +0.01(+0.19%)
Nov 03, 2017 6.717 6.737 6.698 6.711 733,015 -0.01(-0.10%)
Nov 02, 2017 6.711 6.724 6.698 6.717 496,381 +0.01(+0.10%)
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.