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 (%)
Mar 31, 2004 5.802 5.838 5.792 5.834 830,470 +0.03(+0.55%)
Mar 30, 2004 5.774 5.802 5.774 5.802 763,442 +0.03(+0.49%)
Mar 29, 2004 5.771 5.788 5.743 5.774 867,109 +0.03(+0.55%)
Mar 26, 2004 5.739 5.757 5.725 5.743 599,563 +0.01(+0.18%)
Mar 25, 2004 5.739 5.771 5.725 5.732 890,966 -0.00(-0.06%)
Mar 24, 2004 5.781 5.795 5.725 5.736 1,131,814 -0.05(-0.79%)
Mar 23, 2004 5.774 5.781 5.732 5.781 920,220 +0.01(+0.18%)
Mar 22, 2004 5.771 5.785 5.743 5.771 914,256 +0.00(+0.00%)
Mar 19, 2004 5.739 5.781 5.739 5.771 910,564 +0.01(+0.24%)
Mar 18, 2004 5.746 5.760 5.721 5.757 965,095 +0.02(+0.31%)
Mar 17, 2004 5.753 5.767 5.739 5.739 965,947 -0.00(-0.06%)
Mar 16, 2004 5.760 5.771 5.707 5.743 723,963 +0.00(+0.00%)
Mar 15, 2004 5.746 5.767 5.739 5.743 730,780 +0.00(+0.06%)
Mar 12, 2004 5.739 5.750 5.697 5.739 1,042,064 +0.02(+0.43%)
Mar 11, 2004 5.704 5.739 5.683 5.714 933,285 -0.03(-0.55%)
Mar 10, 2004 5.746 5.764 5.739 5.746 717,999 -0.01(-0.12%)
Mar 09, 2004 5.725 5.767 5.725 5.753 1,014,514 +0.03(+0.49%)
Mar 08, 2004 5.676 5.725 5.672 5.725 662,615 +0.05(+0.93%)
Mar 05, 2004 5.686 5.686 5.662 5.672 616,320 +0.01(+0.12%)
Mar 04, 2004 5.655 5.672 5.623 5.665 635,349 +0.01(+0.19%)
Mar 03, 2004 5.655 5.683 5.637 5.655 597,575 -0.01(-0.25%)
Mar 02, 2004 5.679 5.704 5.651 5.669 666,592 -0.01(-0.19%)
Mar 01, 2004 5.693 5.693 5.662 5.679 656,367 +0.02(+0.37%)
Feb 27, 2004 5.676 5.676 5.648 5.658 710,046 +0.02(+0.31%)
Feb 26, 2004 5.588 5.655 5.581 5.640 665,739 +0.07(+1.20%)
Feb 25, 2004 5.556 5.584 5.535 5.574 642,166 +0.03(+0.51%)
Feb 24, 2004 5.584 5.595 5.535 5.545 973,048 -0.05(-0.82%)
Feb 23, 2004 5.584 5.591 5.556 5.591 846,091 +0.02(+0.32%)
Feb 20, 2004 5.598 5.605 5.563 5.574 758,614 -0.02(-0.38%)
Feb 19, 2004 5.644 5.644 5.584 5.595 643,302 -0.05(-0.81%)
Feb 18, 2004 5.633 5.648 5.616 5.640 677,952 +0.01(+0.19%)
Feb 17, 2004 5.602 5.630 5.598 5.630 635,633 +0.03(+0.57%)
Feb 13, 2004 5.623 5.623 5.595 5.598 624,273 -0.02(-0.44%)
Feb 12, 2004 5.609 5.626 5.588 5.623 548,724 +0.02(+0.31%)
Feb 11, 2004 5.609 5.609 5.581 5.605 752,933 -0.02(-0.44%)
Feb 10, 2004 5.633 5.640 5.619 5.630 639,610 +0.01(+0.13%)
Feb 09, 2004 5.637 5.648 5.616 5.623 721,975 +0.00(+0.00%)
Feb 06, 2004 5.605 5.623 5.588 5.623 570,877 +0.02(+0.44%)
Feb 05, 2004 5.616 5.630 5.581 5.598 515,210 -0.03(-0.56%)
Feb 04, 2004 5.623 5.633 5.612 5.630 576,842 +0.01(+0.13%)
Feb 03, 2004 5.616 5.630 5.602 5.623 1,078,987 +0.01(+0.25%)
Feb 02, 2004 5.605 5.612 5.581 5.609 905,167 +0.01(+0.25%)
Jan 30, 2004 5.577 5.605 5.563 5.595 715,443 +0.02(+0.44%)
Jan 29, 2004 5.605 5.612 5.552 5.570 606,380 +0.00(+0.00%)
Jan 28, 2004 5.552 5.591 5.549 5.570 653,243 +0.02(+0.44%)
Jan 27, 2004 5.559 5.563 5.528 5.545 1,090,348 -0.00(-0.06%)
Jan 26, 2004 5.574 5.602 5.542 5.549 1,041,212 -0.03(-0.51%)
Jan 23, 2004 5.626 5.648 5.567 5.577 869,665 -0.07(-1.19%)
Jan 22, 2004 5.662 5.676 5.633 5.644 724,247 -0.04(-0.74%)
Jan 21, 2004 5.655 5.686 5.644 5.686 743,277 +0.02(+0.44%)
Jan 20, 2004 5.633 5.662 5.616 5.662 781,619 +0.03(+0.50%)
Jan 16, 2004 5.612 5.633 5.605 5.633 619,728 +0.03(+0.50%)
Jan 15, 2004 5.616 5.626 5.595 5.605 781,619 -0.01(-0.25%)
Jan 14, 2004 5.630 5.648 5.609 5.619 699,822 -0.01(-0.19%)
Jan 13, 2004 5.612 5.648 5.612 5.630 705,218 -0.02(-0.37%)
Jan 12, 2004 5.651 5.665 5.626 5.651 731,064 +0.02(+0.31%)
Jan 09, 2004 5.630 5.633 5.616 5.633 640,746 +0.02(+0.31%)
Jan 08, 2004 5.605 5.626 5.584 5.616 591,895 +0.01(+0.19%)
Jan 07, 2004 5.630 5.633 5.588 5.605 920,788 -0.02(-0.44%)
Jan 06, 2004 5.640 5.651 5.609 5.630 1,097,448 +0.01(+0.19%)
Jan 05, 2004 5.598 5.623 5.584 5.619 606,948 +0.01(+0.13%)
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.