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 )

N/A 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 (%)
Nov 30, 2021 8.099 8.151 8.004 8.090 940,725 -0.03(-0.43%)
Nov 29, 2021 8.064 8.125 8.021 8.125 783,196 +0.09(+1.08%)
Nov 26, 2021 8.012 8.047 7.899 8.038 590,450 -0.08(-0.96%)
Nov 24, 2021 8.055 8.159 8.003 8.116 781,618 -0.03(-0.32%)
Nov 23, 2021 8.220 8.246 8.099 8.142 922,053 -0.12(-1.47%)
Nov 22, 2021 8.367 8.367 8.237 8.263 487,740 -0.09(-1.04%)
Nov 19, 2021 8.358 8.363 8.298 8.350 425,685 -0.01(-0.10%)
Nov 18, 2021 8.419 8.358 8.341 8.358 486,373 -0.06(-0.72%)
Nov 17, 2021 8.393 8.462 8.376 8.419 576,827 +0.02(+0.21%)
Nov 16, 2021 8.384 8.419 8.376 8.402 565,939 +0.00(+0.00%)
Nov 15, 2021 8.419 8.436 8.389 8.402 447,376 -0.02(-0.21%)
Nov 12, 2021 8.445 8.454 8.402 8.419 419,431 -0.01(-0.10%)
Nov 11, 2021 8.445 8.462 8.419 8.427 394,444 -0.05(-0.61%)
Nov 10, 2021 8.470 8.479 331,446 +0.00(+0.00%)
Nov 09, 2021 8.470 8.488 8.462 8.479 385,137 +0.02(+0.20%)
Nov 08, 2021 8.496 8.513 8.453 8.462 478,732 -0.03(-0.30%)
Nov 05, 2021 8.496 8.513 8.488 8.488 366,003 -0.01(-0.10%)
Nov 04, 2021 8.513 8.526 8.488 8.496 334,338 -0.02(-0.20%)
Nov 03, 2021 8.539 8.539 8.496 8.513 481,886 -0.03(-0.30%)
Nov 02, 2021 8.548 8.565 8.531 8.539 433,549 -0.03(-0.30%)
Nov 01, 2021 8.565 8.565 8.565 8.565 448,962 +0.00(+0.00%)
Oct 29, 2021 8.565 8.565 8.548 8.565 291,120 +0.00(+0.00%)
Oct 28, 2021 8.557 8.574 8.548 8.565 333,002 +0.01(+0.10%)
Oct 27, 2021 8.565 8.565 8.539 8.557 263,366 +0.00(+0.00%)
Oct 26, 2021 8.548 8.557 433,197 +0.02(+0.25%)
Oct 25, 2021 8.557 8.557 8.531 8.535 343,745 -0.02(-0.25%)
Oct 22, 2021 8.513 8.557 8.513 8.557 503,288 +0.05(+0.61%)
Oct 21, 2021 8.488 8.513 8.479 8.505 306,955 +0.02(+0.20%)
Oct 20, 2021 8.427 8.488 8.427 8.488 331,808 +0.06(+0.72%)
Oct 19, 2021 8.427 8.438 8.410 8.427 342,701 +0.00(+0.00%)
Oct 18, 2021 8.436 8.436 8.419 8.427 401,881 -0.01(-0.10%)
Oct 15, 2021 8.445 8.496 8.427 8.436 338,383 +0.01(+0.10%)
Oct 14, 2021 8.436 8.455 8.427 8.427 384,726 -0.01(-0.10%)
Oct 13, 2021 8.461 8.463 8.436 8.436 472,391 -0.03(-0.40%)
Oct 12, 2021 8.453 8.478 8.436 8.470 157,327 +0.02(+0.20%)
Oct 11, 2021 8.487 8.487 8.436 8.453 265,298 -0.03(-0.30%)
Oct 08, 2021 8.453 8.487 8.410 8.478 268,470 +0.05(+0.61%)
Oct 07, 2021 8.453 8.478 8.427 8.427 226,062 -0.01(-0.10%)
Oct 06, 2021 8.436 8.453 8.401 8.436 255,844 -0.02(-0.20%)
Oct 05, 2021 8.444 8.459 8.418 8.453 371,823 +0.02(+0.20%)
Oct 04, 2021 8.461 8.478 8.401 8.436 716,106 -0.01(-0.10%)
Oct 01, 2021 8.461 8.461 8.401 8.444 538,967 +0.04(+0.51%)
Sep 30, 2021 8.410 8.444 8.401 8.401 495,490 +0.01(+0.10%)
Sep 29, 2021 8.401 8.478 8.358 8.393 355,764 -0.02(-0.20%)
Sep 28, 2021 8.453 8.453 8.367 8.410 750,614 -0.09(-1.11%)
Sep 27, 2021 8.521 8.555 8.470 8.504 424,105 -0.01(-0.10%)
Sep 24, 2021 8.581 8.616 8.478 8.513 950,891 -0.11(-1.29%)
Sep 23, 2021 8.616 8.633 8.590 8.624 594,795 +0.02(+0.20%)
Sep 22, 2021 8.590 8.607 8.590 8.607 275,905 +0.01(+0.10%)
Sep 21, 2021 8.564 8.598 8.564 8.598 338,161 +0.04(+0.50%)
Sep 20, 2021 8.547 8.577 8.513 8.556 555,363 -0.05(-0.60%)
Sep 17, 2021 8.607 8.607 8.590 8.607 184,361 +0.01(+0.10%)
Sep 16, 2021 8.607 8.607 8.577 8.598 216,253 -0.01(-0.10%)
Sep 15, 2021 8.564 8.607 8.564 8.607 483,271 +0.06(+0.70%)
Sep 14, 2021 8.590 8.616 8.547 8.547 511,098 -0.03(-0.39%)
Sep 13, 2021 8.564 8.581 8.547 8.581 302,421 +0.02(+0.20%)
Sep 10, 2021 8.530 8.572 8.521 8.564 304,356 +0.03(+0.30%)
Sep 09, 2021 8.547 8.560 8.513 8.538 354,153 -0.02(-0.25%)
Sep 08, 2021 8.572 8.572 8.547 8.559 328,073 -0.01(-0.15%)
Sep 07, 2021 8.572 8.572 8.538 8.572 346,723 +0.01(+0.10%)
Sep 03, 2021 8.547 8.572 8.538 8.564 288,054 +0.01(+0.10%)
Sep 02, 2021 8.555 8.564 8.547 8.555 291,184 -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.