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 (%)
Nov 30, 2009 2.380 2.387 2.370 2.384 585,978 +0.01(+0.45%)
Nov 27, 2009 2.363 2.377 2.352 2.373 221,628 -0.00(-0.15%)
Nov 25, 2009 2.377 2.394 2.370 2.377 632,938 +0.01(+0.30%)
Nov 24, 2009 2.377 2.384 2.363 2.370 815,690 -0.01(-0.30%)
Nov 23, 2009 2.387 2.398 2.354 2.377 1,323,879 +0.00(+0.15%)
Nov 20, 2009 2.370 2.377 2.348 2.373 620,549 +0.01(+0.30%)
Nov 19, 2009 2.387 2.401 2.355 2.366 719,814 -0.02(-0.89%)
Nov 18, 2009 2.394 2.405 2.370 2.387 731,450 +0.01(+0.30%)
Nov 17, 2009 2.363 2.387 2.363 2.380 1,016,971 +0.02(+0.74%)
Nov 16, 2009 2.394 2.408 2.359 2.363 951,462 -0.00(-0.15%)
Nov 13, 2009 2.380 2.384 2.352 2.366 856,575 -0.01(-0.44%)
Nov 12, 2009 2.398 2.424 2.377 2.377 610,509 -0.04(-1.60%)
Nov 11, 2009 2.436 2.436 2.398 2.415 777,595 -0.01(-0.29%)
Nov 10, 2009 2.401 2.422 2.394 2.422 822,592 -0.01(-0.29%)
Nov 09, 2009 2.422 2.436 2.408 2.429 667,645 +0.02(+1.03%)
Nov 06, 2009 2.359 2.405 2.359 2.405 395,916 +0.02(+0.89%)
Nov 05, 2009 2.380 2.391 2.363 2.384 706,877 +0.01(+0.45%)
Nov 04, 2009 2.366 2.391 2.348 2.373 808,825 +0.01(+0.30%)
Nov 03, 2009 2.394 2.394 2.232 2.366 1,714,396 -0.04(-1.47%)
Nov 02, 2009 2.479 2.493 2.391 2.401 529,030 -0.02(-0.87%)
Oct 30, 2009 2.436 2.436 2.384 2.422 966,757 +0.00(+0.00%)
Oct 29, 2009 2.401 2.489 2.401 2.422 915,443 +0.02(+1.03%)
Oct 28, 2009 2.489 2.489 2.394 2.398 1,109,451 -0.08(-3.13%)
Oct 27, 2009 2.475 2.503 2.465 2.475 843,870 +0.01(+0.43%)
Oct 26, 2009 2.500 2.510 2.465 2.465 895,726 -0.03(-1.13%)
Oct 23, 2009 2.493 2.496 2.479 2.493 696,601 +0.04(+1.43%)
Oct 22, 2009 2.451 2.482 2.436 2.458 1,097,377 +0.00(+0.00%)
Oct 21, 2009 2.510 2.528 2.458 2.458 1,002,850 -0.05(-1.97%)
Oct 20, 2009 2.500 2.528 2.500 2.507 776,285 +0.02(+0.71%)
Oct 19, 2009 2.489 2.514 2.489 2.489 677,058 -0.00(-0.14%)
Oct 16, 2009 2.482 2.507 2.461 2.493 694,670 +0.01(+0.43%)
Oct 15, 2009 2.503 2.517 2.479 2.482 790,171 -0.05(-1.81%)
Oct 14, 2009 2.528 2.542 2.479 2.528 824,696 +0.00(+0.14%)
Oct 13, 2009 2.539 2.546 2.517 2.524 630,237 -0.03(-1.10%)
Oct 12, 2009 2.539 2.553 2.524 2.553 551,314 +0.01(+0.56%)
Oct 09, 2009 2.510 2.546 2.510 2.539 884,780 +0.03(+1.26%)
Oct 08, 2009 2.532 2.542 2.507 2.507 797,661 -0.01(-0.56%)
Oct 07, 2009 2.517 2.531 2.503 2.521 798,464 +0.01(+0.28%)
Oct 06, 2009 2.517 2.535 2.504 2.514 858,037 +0.00(+0.00%)
Oct 05, 2009 2.542 2.546 2.510 2.514 861,360 -0.03(-1.11%)
Oct 02, 2009 2.521 2.546 2.517 2.542 1,026,628 -0.02(-0.69%)
Oct 01, 2009 2.549 2.567 2.524 2.560 833,504 +0.01(+0.41%)
Sep 30, 2009 2.539 2.549 2.524 2.549 742,799 +0.02(+0.70%)
Sep 29, 2009 2.524 2.535 2.507 2.532 736,812 +0.02(+0.99%)
Sep 28, 2009 2.479 2.521 2.479 2.507 504,408 +0.02(+0.98%)
Sep 25, 2009 2.454 2.500 2.443 2.482 996,653 +0.03(+1.29%)
Sep 24, 2009 2.451 2.465 2.433 2.451 865,961 -0.00(-0.14%)
Sep 23, 2009 2.436 2.461 2.422 2.454 794,036 +0.04(+1.46%)
Sep 22, 2009 2.377 2.429 2.370 2.419 1,011,535 +0.05(+1.93%)
Sep 21, 2009 2.370 2.384 2.366 2.373 618,504 +0.01(+0.30%)
Sep 18, 2009 2.363 2.377 2.359 2.366 576,924 +0.01(+0.30%)
Sep 17, 2009 2.359 2.370 2.352 2.359 860,437 +0.00(+0.15%)
Sep 16, 2009 2.359 2.377 2.352 2.355 650,837 +0.01(+0.45%)
Sep 15, 2009 2.331 2.352 2.327 2.345 589,733 +0.01(+0.48%)
Sep 14, 2009 2.324 2.334 2.317 2.334 629,169 +0.00(+0.12%)
Sep 11, 2009 2.331 2.341 2.324 2.331 462,331 -0.00(-0.15%)
Sep 10, 2009 2.320 2.345 2.316 2.334 870,855 +0.02(+0.76%)
Sep 09, 2009 2.289 2.320 2.278 2.317 880,824 +0.01(+0.61%)
Sep 08, 2009 2.324 2.324 2.299 2.303 902,583 +0.00(+0.00%)
Sep 04, 2009 2.306 2.324 2.299 2.303 763,300 +0.00(+0.00%)
Sep 03, 2009 2.317 2.324 2.296 2.303 1,075,056 -0.00(-0.15%)
Sep 02, 2009 2.306 2.324 2.292 2.306 1,329,775 -0.02(-0.74%)
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.