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 (%)
Jul 31, 2012 4.071 4.084 4.045 4.054 475,602 -0.03(-0.74%)
Jul 30, 2012 4.088 4.094 4.062 4.084 399,437 -0.00(-0.11%)
Jul 27, 2012 4.062 4.093 4.054 4.088 453,324 +0.03(+0.75%)
Jul 26, 2012 4.049 4.071 4.041 4.058 593,809 +0.00(+0.11%)
Jul 25, 2012 4.002 4.054 4.002 4.054 670,930 +0.06(+1.41%)
Jul 24, 2012 4.015 4.023 3.997 3.997 604,080 -0.02(-0.60%)
Jul 23, 2012 4.019 4.080 3.993 4.022 684,991 +0.01(+0.28%)
Jul 20, 2012 4.015 4.032 4.002 4.010 589,323 -0.01(-0.32%)
Jul 19, 2012 4.032 4.036 4.010 4.023 839,392 -0.00(-0.11%)
Jul 18, 2012 4.036 4.045 4.019 4.028 691,459 +0.00(+0.00%)
Jul 17, 2012 4.023 4.045 4.015 4.028 544,477 +0.00(+0.11%)
Jul 16, 2012 4.028 4.049 4.019 4.023 727,671 +0.00(+0.00%)
Jul 13, 2012 4.036 4.049 4.010 4.023 661,278 +0.03(+0.65%)
Jul 12, 2012 4.010 4.032 3.993 3.997 651,675 -0.02(-0.43%)
Jul 11, 2012 3.967 4.049 3.967 4.015 852,087 +0.03(+0.82%)
Jul 10, 2012 4.004 4.012 3.982 3.982 747,728 +0.00(+0.00%)
Jul 09, 2012 4.004 4.008 3.969 3.982 710,271 +0.03(+0.76%)
Jul 06, 2012 3.935 3.965 3.926 3.952 660,358 +0.02(+0.44%)
Jul 05, 2012 3.952 3.952 3.917 3.935 822,810 +0.01(+0.22%)
Jul 03, 2012 3.922 3.926 3.904 3.926 354,729 +0.03(+0.66%)
Jul 02, 2012 3.943 3.943 3.892 3.900 718,506 +0.02(+0.44%)
Jun 29, 2012 3.926 3.926 3.874 3.883 659,181 +0.01(+0.22%)
Jun 28, 2012 3.874 3.883 3.861 3.874 603,446 -0.01(-0.33%)
Jun 27, 2012 3.874 3.892 3.866 3.887 1,089,124 +0.03(+0.90%)
Jun 26, 2012 3.840 3.861 3.831 3.853 1,254,100 +0.03(+0.90%)
Jun 25, 2012 3.827 3.835 3.805 3.818 1,775,413 +0.00(+0.11%)
Jun 22, 2012 3.788 3.831 3.771 3.814 2,092,310 +0.08(+2.20%)
Jun 21, 2012 3.753 3.753 3.719 3.732 631,675 -0.01(-0.23%)
Jun 20, 2012 3.762 3.762 3.723 3.741 502,186 -0.01(-0.34%)
Jun 19, 2012 3.719 3.775 3.719 3.753 585,049 +0.03(+0.81%)
Jun 18, 2012 3.680 3.723 3.676 3.723 408,401 +0.04(+1.17%)
Jun 15, 2012 3.697 3.715 3.667 3.680 549,929 -0.00(-0.12%)
Jun 14, 2012 3.697 3.728 3.684 3.684 414,318 -0.02(-0.58%)
Jun 13, 2012 3.697 3.715 3.684 3.706 485,968 -0.00(-0.06%)
Jun 12, 2012 3.687 3.727 3.687 3.708 491,182 +0.01(+0.23%)
Jun 11, 2012 3.777 3.777 3.687 3.700 578,795 -0.03(-0.92%)
Jun 08, 2012 3.760 3.760 3.717 3.734 433,569 -0.01(-0.34%)
Jun 07, 2012 3.751 3.764 3.712 3.747 480,629 +0.02(+0.46%)
Jun 06, 2012 3.695 3.738 3.665 3.730 941,666 +0.02(+0.46%)
Jun 05, 2012 3.674 3.721 3.665 3.712 963,288 +0.05(+1.41%)
Jun 04, 2012 3.682 3.701 3.652 3.661 856,780 -0.03(-0.70%)
Jun 01, 2012 3.691 3.704 3.665 3.687 724,978 -0.01(-0.35%)
May 31, 2012 3.708 3.712 3.670 3.700 450,110 -0.01(-0.23%)
May 30, 2012 3.700 3.708 3.682 3.708 452,259 +0.01(+0.35%)
May 29, 2012 3.721 3.734 3.695 3.695 541,869 -0.01(-0.23%)
May 25, 2012 3.687 3.704 3.687 3.704 349,707 +0.00(+0.12%)
May 24, 2012 3.670 3.700 3.648 3.700 640,600 +0.03(+0.82%)
May 23, 2012 3.622 3.670 3.605 3.670 639,940 +0.04(+1.06%)
May 22, 2012 3.622 3.644 3.610 3.631 694,723 +0.02(+0.59%)
May 21, 2012 3.545 3.610 3.528 3.610 544,673 +0.09(+2.56%)
May 18, 2012 3.605 3.618 3.507 3.520 1,332,354 -0.08(-2.26%)
May 17, 2012 3.687 3.690 3.580 3.601 715,759 -0.09(-2.33%)
May 16, 2012 3.665 3.687 3.644 3.687 555,221 +0.03(+0.94%)
May 15, 2012 3.652 3.678 3.635 3.652 786,883 -0.01(-0.35%)
May 14, 2012 3.695 3.712 3.652 3.665 751,872 -0.06(-1.61%)
May 11, 2012 3.742 3.755 3.712 3.725 747,290 -0.00(-0.06%)
May 10, 2012 3.749 3.749 3.715 3.727 817,161 +0.00(+0.11%)
May 09, 2012 3.732 3.751 3.719 3.723 604,635 -0.01(-0.34%)
May 08, 2012 3.779 3.779 3.727 3.736 1,481,891 -0.04(-1.02%)
May 07, 2012 3.753 3.774 3.753 3.774 486,657 +0.02(+0.45%)
May 04, 2012 3.753 3.770 3.740 3.757 676,129 +0.01(+0.34%)
May 03, 2012 3.762 3.766 3.740 3.744 489,101 -0.01(-0.34%)
May 02, 2012 3.762 3.766 3.741 3.757 550,858 +0.01(+0.34%)
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.