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 (%)
Dec 31, 2014 4.711 4.648 4.648 4.648 857,277 -0.01(-0.22%)
Dec 30, 2014 4.664 4.679 4.637 4.658 559,237 -0.01(-0.11%)
Dec 29, 2014 4.695 4.705 4.658 4.664 545,885 -0.03(-0.67%)
Dec 26, 2014 4.679 4.711 4.679 4.695 281,394 +0.02(+0.45%)
Dec 24, 2014 4.695 4.674 4.674 4.674 283,780 -0.05(-1.00%)
Dec 23, 2014 4.690 4.721 4.679 4.721 702,933 +0.04(+0.77%)
Dec 22, 2014 4.695 4.706 4.680 4.685 384,178 -0.02(-0.33%)
Dec 19, 2014 4.706 4.721 4.685 4.701 761,474 -0.01(-0.22%)
Dec 18, 2014 4.680 4.721 4.675 4.711 418,340 +0.05(+1.00%)
Dec 17, 2014 4.628 4.695 4.628 4.664 807,989 +0.04(+0.79%)
Dec 16, 2014 4.659 4.664 4.623 4.628 843,512 -0.04(-0.78%)
Dec 15, 2014 4.685 4.706 4.664 4.664 698,641 -0.04(-0.88%)
Dec 12, 2014 4.758 4.763 4.695 4.706 593,695 -0.06(-1.31%)
Dec 11, 2014 4.737 4.804 4.721 4.768 776,615 +0.02(+0.50%)
Dec 10, 2014 4.703 4.749 4.682 4.744 960,237 +0.02(+0.44%)
Dec 09, 2014 4.739 4.739 4.698 4.724 553,038 -0.02(-0.33%)
Dec 08, 2014 4.775 4.776 4.724 4.739 607,948 -0.04(-0.86%)
Dec 05, 2014 4.760 4.796 4.724 4.780 1,002,281 +0.01(+0.22%)
Dec 04, 2014 4.775 4.791 4.760 4.770 391,646 -0.01(-0.11%)
Dec 03, 2014 4.775 4.801 4.775 4.775 658,112 -0.01(-0.22%)
Dec 02, 2014 4.770 4.791 4.765 4.786 536,372 +0.03(+0.54%)
Dec 01, 2014 4.770 4.775 4.760 4.760 478,719 +0.00(+0.00%)
Nov 28, 2014 4.708 4.764 4.708 4.760 321,752 +0.04(+0.88%)
Nov 26, 2014 4.713 4.718 4.718 4.718 675,068 +0.00(+0.00%)
Nov 25, 2014 4.739 4.741 4.713 4.718 464,654 -0.01(-0.22%)
Nov 24, 2014 4.713 4.744 4.688 4.729 910,997 +0.02(+0.33%)
Nov 21, 2014 4.724 4.739 4.698 4.713 644,873 +0.02(+0.33%)
Nov 20, 2014 4.708 4.723 4.688 4.698 1,015,486 -0.01(-0.22%)
Nov 19, 2014 4.729 4.734 4.693 4.708 651,108 -0.01(-0.22%)
Nov 18, 2014 4.718 4.749 4.713 4.718 641,690 -0.01(-0.22%)
Nov 17, 2014 4.718 4.729 4.698 4.729 641,895 +0.01(+0.11%)
Nov 14, 2014 4.708 4.739 4.708 4.724 424,988 +0.02(+0.33%)
Nov 13, 2014 4.729 4.734 4.708 4.708 419,853 -0.02(-0.44%)
Nov 12, 2014 4.749 4.755 4.724 4.729 552,037 -0.01(-0.27%)
Nov 11, 2014 4.767 4.767 4.731 4.742 597,800 -0.02(-0.43%)
Nov 10, 2014 4.767 4.767 4.706 4.762 1,429,514 +0.03(+0.54%)
Nov 07, 2014 4.721 4.772 4.706 4.737 2,091,658 +0.04(+0.87%)
Nov 06, 2014 4.639 4.708 4.629 4.696 2,544,896 +0.10(+2.12%)
Nov 05, 2014 4.598 4.613 4.593 4.598 412,690 +0.00(+0.00%)
Nov 04, 2014 4.608 4.613 4.588 4.598 474,284 +0.00(+0.00%)
Nov 03, 2014 4.583 4.619 4.577 4.598 442,885 +0.02(+0.45%)
Oct 31, 2014 4.598 4.598 4.577 4.577 343,206 -0.01(-0.22%)
Oct 30, 2014 4.557 4.588 4.557 4.588 284,368 +0.03(+0.56%)
Oct 29, 2014 4.557 4.588 4.557 4.562 295,014 +0.01(+0.11%)
Oct 28, 2014 4.583 4.583 4.547 4.557 391,730 -0.01(-0.22%)
Oct 27, 2014 4.547 4.577 4.567 4.567 259,981 +0.00(+0.00%)
Oct 24, 2014 4.542 4.567 4.542 4.567 271,743 +0.03(+0.56%)
Oct 23, 2014 4.577 4.577 4.542 4.542 408,561 -0.02(-0.34%)
Oct 22, 2014 4.547 4.562 4.531 4.557 331,160 +0.01(+0.23%)
Oct 21, 2014 4.511 4.567 4.502 4.547 482,248 +0.04(+0.80%)
Oct 20, 2014 4.516 4.526 4.495 4.511 236,176 -0.01(-0.23%)
Oct 17, 2014 4.490 4.531 4.480 4.521 466,664 +0.06(+1.38%)
Oct 16, 2014 4.367 4.465 4.367 4.459 495,592 +0.04(+0.93%)
Oct 15, 2014 4.408 4.424 4.372 4.418 754,410 -0.01(-0.12%)
Oct 14, 2014 4.475 4.485 4.424 4.424 649,295 -0.05(-1.03%)
Oct 13, 2014 4.526 4.526 4.459 4.470 589,865 -0.04(-0.91%)
Oct 10, 2014 4.521 4.531 4.490 4.511 329,579 -0.01(-0.28%)
Oct 09, 2014 4.580 4.580 4.513 4.524 414,787 -0.05(-1.00%)
Oct 08, 2014 4.529 4.569 4.503 4.569 719,772 +0.03(+0.56%)
Oct 07, 2014 4.483 4.544 4.473 4.544 650,056 +0.06(+1.36%)
Oct 06, 2014 4.452 4.483 4.452 4.483 343,736 +0.04(+0.80%)
Oct 03, 2014 4.447 4.457 4.437 4.447 422,577 -0.01(-0.23%)
Oct 02, 2014 4.468 4.478 4.432 4.457 460,294 +0.01(+0.23%)
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.