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 (%)
Feb 26, 2021 7.627 7.702 7.627 7.685 437,348 +0.07(+0.87%)
Feb 25, 2021 7.809 7.854 7.611 7.619 953,088 -0.22(-2.75%)
Feb 24, 2021 7.809 7.842 7.785 7.834 468,750 +0.01(+0.11%)
Feb 23, 2021 7.842 7.867 7.793 7.826 488,996 -0.03(-0.42%)
Feb 22, 2021 7.842 7.875 7.818 7.859 527,487 -0.02(-0.21%)
Feb 19, 2021 7.834 7.909 7.834 7.875 464,304 +0.03(+0.42%)
Feb 18, 2021 7.785 7.863 7.756 7.842 559,385 +0.01(+0.11%)
Feb 17, 2021 7.826 7.842 7.793 7.834 584,942 -0.03(-0.42%)
Feb 16, 2021 7.875 7.892 7.826 7.867 584,058 -0.02(-0.21%)
Feb 12, 2021 7.966 8.000 7.875 7.884 435,051 -0.09(-1.14%)
Feb 11, 2021 7.966 8.008 7.933 7.975 304,082 -0.01(-0.10%)
Feb 10, 2021 7.950 7.991 7.925 7.983 557,825 +0.05(+0.62%)
Feb 09, 2021 7.958 7.983 7.900 7.933 1,001,717 -0.04(-0.52%)
Feb 08, 2021 7.950 8.016 7.941 7.974 479,836 +0.02(+0.21%)
Feb 05, 2021 7.900 7.971 7.900 7.958 563,581 +0.04(+0.52%)
Feb 04, 2021 7.859 7.917 7.826 7.917 638,273 +0.05(+0.63%)
Feb 03, 2021 7.802 7.884 7.744 7.867 1,044,250 +0.10(+1.27%)
Feb 02, 2021 7.711 7.802 7.711 7.769 590,551 +0.06(+0.75%)
Feb 01, 2021 7.695 7.736 7.695 7.711 572,279 +0.02(+0.32%)
Jan 29, 2021 7.686 7.711 7.662 7.686 549,728 -0.01(-0.11%)
Jan 28, 2021 7.604 7.728 7.600 7.695 584,160 +0.09(+1.19%)
Jan 27, 2021 7.596 7.653 7.579 7.604 488,032 -0.01(-0.11%)
Jan 26, 2021 7.653 7.658 7.612 7.612 674,010 -0.07(-0.96%)
Jan 25, 2021 7.695 7.703 7.645 7.686 495,111 -0.01(-0.11%)
Jan 22, 2021 7.686 7.719 7.670 7.695 399,416 +0.01(+0.11%)
Jan 21, 2021 7.703 7.752 7.662 7.686 447,382 +0.00(+0.00%)
Jan 20, 2021 7.621 7.719 7.621 7.686 832,908 +0.08(+1.08%)
Jan 19, 2021 7.530 7.621 7.530 7.604 797,120 +0.09(+1.20%)
Jan 15, 2021 7.579 7.596 7.514 7.514 657,268 -0.08(-1.08%)
Jan 14, 2021 7.563 7.629 7.555 7.596 999,559 +0.05(+0.66%)
Jan 13, 2021 7.505 7.587 7.497 7.546 822,393 +0.05(+0.65%)
Jan 12, 2021 7.538 7.579 7.472 7.497 865,265 -0.04(-0.54%)
Jan 11, 2021 7.538 7.562 7.505 7.538 839,760 -0.02(-0.32%)
Jan 08, 2021 7.587 7.636 7.562 7.562 748,371 -0.05(-0.65%)
Jan 07, 2021 7.702 7.734 7.587 7.612 1,218,259 -0.09(-1.17%)
Jan 06, 2021 7.808 7.808 7.677 7.702 786,606 -0.12(-1.57%)
Jan 05, 2021 7.873 7.906 7.816 7.824 378,167 -0.03(-0.42%)
Jan 04, 2021 7.947 7.947 7.792 7.857 916,616 -0.11(-1.34%)
Dec 31, 2020 7.963 7.963 7.963 497,293 +0.07(+0.93%)
Dec 30, 2020 7.824 7.890 7.778 7.890 497,293 +0.04(+0.52%)
Dec 29, 2020 7.816 7.849 7.800 7.849 676,219 +0.05(+0.63%)
Dec 28, 2020 7.767 7.808 7.751 7.800 555,157 +0.03(+0.42%)
Dec 24, 2020 7.800 7.824 7.767 7.767 252,552 -0.02(-0.21%)
Dec 23, 2020 7.792 7.800 7.751 7.783 524,578 -0.02(-0.21%)
Dec 22, 2020 7.792 7.833 7.775 7.800 357,202 -0.01(-0.10%)
Dec 21, 2020 7.783 7.833 7.759 7.808 587,792 +0.00(+0.00%)
Dec 18, 2020 7.800 7.833 7.783 7.808 503,149 +0.01(+0.11%)
Dec 17, 2020 7.759 7.824 7.759 7.800 562,577 +0.05(+0.63%)
Dec 16, 2020 7.685 7.759 7.675 7.751 442,565 +0.09(+1.18%)
Dec 15, 2020 7.726 7.755 7.652 7.661 615,821 -0.07(-0.85%)
Dec 14, 2020 7.808 7.824 7.726 7.726 561,608 -0.06(-0.73%)
Dec 11, 2020 7.775 7.807 7.742 7.783 398,344 -0.01(-0.10%)
Dec 10, 2020 7.742 7.791 7.742 7.791 451,520 +0.05(+0.63%)
Dec 09, 2020 7.750 7.791 7.734 7.742 475,086 -0.01(-0.11%)
Dec 08, 2020 7.759 7.778 7.734 7.750 505,925 -0.04(-0.52%)
Dec 07, 2020 7.775 7.799 7.702 7.791 582,668 +0.02(+0.21%)
Dec 04, 2020 7.734 7.799 7.731 7.775 442,809 +0.04(+0.53%)
Dec 03, 2020 7.734 7.759 7.719 7.734 329,980 +0.02(+0.21%)
Dec 02, 2020 7.653 7.734 7.649 7.718 562,556 -0.02(-0.21%)
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.