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 (%)
Oct 31, 2008 1.932 2.059 1.890 2.006 1,116,608 +0.08(+4.20%)
Oct 30, 2008 1.820 1.932 1.802 1.925 620,679 +0.12(+6.94%)
Oct 29, 2008 1.848 1.869 1.725 1.800 681,150 +0.04(+2.51%)
Oct 28, 2008 1.763 1.827 1.690 1.756 947,201 +0.00(+0.20%)
Oct 27, 2008 1.848 1.883 1.742 1.753 748,397 -0.13(-7.09%)
Oct 24, 2008 1.918 1.932 1.844 1.887 598,200 -0.08(-4.11%)
Oct 23, 2008 2.024 2.024 1.917 1.968 719,157 +0.03(+1.64%)
Oct 22, 2008 1.968 2.013 1.887 1.936 846,427 -0.06(-3.17%)
Oct 21, 2008 1.954 2.010 1.922 1.999 878,945 +0.01(+0.53%)
Oct 20, 2008 1.932 2.024 1.932 1.989 695,142 -0.02(-0.88%)
Oct 17, 2008 1.989 2.006 1.901 2.006 994,115 +0.02(+0.88%)
Oct 16, 2008 2.024 2.056 1.894 1.989 715,637 -0.05(-2.35%)
Oct 15, 2008 2.130 2.130 1.908 2.037 1,396,219 -0.16(-7.13%)
Oct 14, 2008 2.108 2.218 1.954 2.193 2,601,809 +0.25(+12.62%)
Oct 13, 2008 1.415 1.968 1.411 1.947 2,524,411 +0.60(+44.44%)
Oct 10, 2008 1.584 1.584 0.9257 1.348 5,136,860 -0.01(-0.52%)
Oct 09, 2008 1.531 1.664 1.147 1.355 2,175,385 -0.14(-9.62%)
Oct 08, 2008 1.441 1.609 1.441 1.499 2,318,627 -0.21(-12.09%)
Oct 07, 2008 1.866 1.897 1.690 1.706 2,250,976 -0.21(-11.08%)
Oct 06, 2008 1.901 1.975 1.756 1.918 2,377,482 -0.09(-4.39%)
Oct 03, 2008 2.059 2.200 1.989 2.006 1,308,812 +0.00(+0.00%)
Oct 02, 2008 2.165 2.210 1.989 2.006 979,520 -0.10(-4.90%)
Oct 01, 2008 2.084 2.246 1.982 2.110 1,167,088 +0.02(+0.74%)
Sep 30, 2008 2.003 2.200 1.904 2.094 1,397,611 +0.09(+4.57%)
Sep 29, 2008 2.358 2.358 1.866 2.003 1,869,716 -0.46(-18.60%)
Sep 26, 2008 2.288 2.464 2.265 2.460 0 +0.05(+2.19%)
Sep 25, 2008 2.256 2.569 2.256 2.408 1,254,455 +0.08(+3.32%)
Sep 24, 2008 2.158 2.471 2.147 2.330 1,451,699 +0.10(+4.42%)
Sep 23, 2008 2.253 2.408 2.140 2.232 1,403,649 -0.10(-4.08%)
Sep 22, 2008 2.408 2.450 2.270 2.327 1,509,366 -0.19(-7.68%)
Sep 19, 2008 2.728 2.742 2.388 2.520 0 +0.31(+14.01%)
Sep 18, 2008 1.802 2.288 1.802 2.210 3,905,735 +0.31(+16.08%)
Sep 17, 2008 2.379 2.379 1.799 1.904 4,802,690 -0.56(-22.71%)
Sep 16, 2008 2.253 2.605 2.249 2.464 4,033,610 -0.10(-3.98%)
Sep 15, 2008 2.661 2.693 2.527 2.566 1,257,475 -0.24(-8.42%)
Sep 12, 2008 2.749 2.841 2.745 2.802 1,201,402 -0.05(-1.61%)
Sep 11, 2008 2.911 2.914 2.823 2.848 1,323,796 -0.14(-4.71%)
Sep 10, 2008 3.009 3.069 2.946 2.988 1,218,229 -0.06(-1.85%)
Sep 09, 2008 3.256 3.256 3.024 3.045 1,204,140 -0.23(-6.99%)
Sep 08, 2008 3.344 3.369 3.263 3.273 505,199 -0.02(-0.53%)
Sep 05, 2008 3.273 3.312 3.235 3.291 0 +0.01(+0.43%)
Sep 04, 2008 3.309 3.309 3.252 3.277 480,661 -0.08(-2.31%)
Sep 03, 2008 3.309 3.372 3.305 3.354 533,536 +0.05(+1.38%)
Sep 02, 2008 3.397 3.397 3.295 3.309 696,321 -0.02(-0.63%)
Aug 29, 2008 3.291 3.330 3.273 3.330 426,551 +0.06(+1.72%)
Aug 28, 2008 3.189 3.280 3.189 3.273 787,882 +0.09(+2.76%)
Aug 27, 2008 3.210 3.221 3.178 3.185 480,286 -0.02(-0.66%)
Aug 26, 2008 3.171 3.210 3.168 3.207 544,545 +0.00(+0.11%)
Aug 25, 2008 3.193 3.221 3.168 3.203 583,876 -0.04(-1.09%)
Aug 22, 2008 3.185 3.242 3.180 3.238 596,524 +0.07(+2.22%)
Aug 21, 2008 3.196 3.196 3.136 3.168 489,230 -0.02(-0.55%)
Aug 20, 2008 3.189 3.242 3.168 3.185 685,625 -0.02(-0.77%)
Aug 19, 2008 3.238 3.254 3.185 3.210 453,777 -0.06(-1.94%)
Aug 18, 2008 3.309 3.309 3.249 3.273 457,839 -0.05(-1.59%)
Aug 15, 2008 3.340 3.344 3.295 3.326 0 -0.01(-0.32%)
Aug 14, 2008 3.273 3.337 3.266 3.337 390,010 +0.04(+1.28%)
Aug 13, 2008 3.340 3.347 3.252 3.295 534,493 -0.08(-2.30%)
Aug 12, 2008 3.316 3.407 3.316 3.372 450,751 +0.00(+0.15%)
Aug 11, 2008 3.351 3.376 3.330 3.367 390,615 +0.04(+1.12%)
Aug 08, 2008 3.238 3.337 3.238 3.330 520,649 +0.09(+2.83%)
Aug 07, 2008 3.309 3.309 3.238 3.238 479,815 -0.07(-2.13%)
Aug 06, 2008 3.369 3.369 3.291 3.309 428,702 -0.05(-1.57%)
Aug 05, 2008 3.333 3.407 3.330 3.361 842,980 +0.03(+0.95%)
Aug 04, 2008 3.414 3.414 3.319 3.330 507,353 +0.01(+0.32%)
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.