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, 2015 4.929 4.962 4.918 4.962 679,995 +0.04(+0.89%)
Jul 30, 2015 4.863 4.918 4.863 4.918 733,566 +0.06(+1.24%)
Jul 29, 2015 4.929 4.934 4.841 4.858 1,313,978 -0.05(-1.11%)
Jul 28, 2015 4.863 4.929 4.847 4.913 1,122,687 +0.05(+1.01%)
Jul 27, 2015 4.863 4.869 4.836 4.863 1,228,833 +0.01(+0.23%)
Jul 24, 2015 4.852 4.858 4.836 4.852 663,876 +0.01(+0.23%)
Jul 23, 2015 4.825 4.847 4.809 4.841 1,091,264 +0.00(+0.00%)
Jul 22, 2015 4.885 4.885 4.809 4.841 1,030,378 -0.04(-0.78%)
Jul 21, 2015 4.836 4.880 4.836 4.880 1,577,031 +0.05(+1.13%)
Jul 20, 2015 4.863 4.874 4.820 4.825 1,507,394 -0.01(-0.11%)
Jul 17, 2015 4.809 4.839 4.781 4.831 2,341,018 +0.07(+1.49%)
Jul 16, 2015 4.765 4.770 4.727 4.760 1,345,022 -0.01(-0.23%)
Jul 15, 2015 4.787 4.798 4.749 4.770 1,344,138 -0.02(-0.34%)
Jul 14, 2015 4.798 4.814 4.770 4.787 1,228,410 -0.01(-0.23%)
Jul 13, 2015 4.820 4.831 4.765 4.798 1,340,788 +0.03(+0.55%)
Jul 10, 2015 4.728 4.777 4.723 4.772 2,070,619 +0.08(+1.74%)
Jul 09, 2015 4.668 4.696 4.636 4.690 3,328,496 +0.11(+2.37%)
Jul 08, 2015 4.592 4.614 4.582 4.582 612,547 -0.03(-0.71%)
Jul 07, 2015 4.576 4.625 4.576 4.614 806,641 +0.04(+0.83%)
Jul 06, 2015 4.625 4.630 4.565 4.576 1,488,749 -0.07(-1.40%)
Jul 02, 2015 4.630 4.641 4.641 4.641 974,505 +0.02(+0.47%)
Jul 01, 2015 4.630 4.636 4.592 4.620 970,839 +0.02(+0.47%)
Jun 30, 2015 4.500 4.598 4.500 4.598 1,658,799 +0.11(+2.54%)
Jun 29, 2015 4.511 4.511 4.397 4.484 4,009,726 -0.07(-1.43%)
Jun 26, 2015 4.625 4.630 4.538 4.549 1,469,021 -0.07(-1.53%)
Jun 25, 2015 4.641 4.641 4.614 4.620 579,314 -0.02(-0.47%)
Jun 24, 2015 4.658 4.661 4.641 4.641 597,609 -0.02(-0.35%)
Jun 23, 2015 4.668 4.674 4.647 4.658 509,369 -0.01(-0.23%)
Jun 22, 2015 4.696 4.696 4.663 4.668 543,549 -0.02(-0.35%)
Jun 19, 2015 4.679 4.685 4.647 4.685 700,326 +0.01(+0.12%)
Jun 18, 2015 4.663 4.685 4.658 4.679 620,159 +0.01(+0.23%)
Jun 17, 2015 4.674 4.679 4.652 4.668 333,910 -0.02(-0.35%)
Jun 16, 2015 4.647 4.685 4.641 4.685 687,702 +0.04(+0.82%)
Jun 15, 2015 4.668 4.668 4.625 4.647 920,636 -0.01(-0.23%)
Jun 12, 2015 4.663 4.668 4.647 4.658 558,601 -0.01(-0.12%)
Jun 11, 2015 4.641 4.668 4.641 4.663 781,674 +0.03(+0.68%)
Jun 10, 2015 4.642 4.696 4.618 4.632 860,005 -0.03(-0.58%)
Jun 09, 2015 4.669 4.696 4.642 4.658 622,403 -0.02(-0.46%)
Jun 08, 2015 4.691 4.718 4.675 4.680 707,461 -0.03(-0.57%)
Jun 05, 2015 4.718 4.734 4.702 4.707 498,781 -0.02(-0.46%)
Jun 04, 2015 4.745 4.766 4.718 4.729 578,972 -0.03(-0.57%)
Jun 03, 2015 4.772 4.788 4.745 4.756 564,068 -0.02(-0.45%)
Jun 02, 2015 4.804 4.809 4.777 4.777 668,609 -0.03(-0.56%)
Jun 01, 2015 4.815 4.820 4.788 4.804 549,100 +0.00(+0.00%)
May 29, 2015 4.804 4.809 4.793 4.804 289,270 +0.00(+0.00%)
May 28, 2015 4.804 4.814 4.788 4.804 417,896 +0.00(+0.00%)
May 27, 2015 4.799 4.820 4.793 4.804 379,059 +0.02(+0.34%)
May 26, 2015 4.793 4.799 4.788 4.788 408,452 -0.01(-0.11%)
May 22, 2015 4.782 4.793 4.793 4.793 378,541 +0.00(+0.00%)
May 21, 2015 4.793 4.815 4.793 4.793 424,436 +0.00(+0.00%)
May 20, 2015 4.788 4.809 4.788 4.793 409,403 +0.01(+0.11%)
May 19, 2015 4.804 4.809 4.788 4.788 707,164 -0.03(-0.56%)
May 18, 2015 4.853 4.858 4.804 4.815 867,085 -0.03(-0.56%)
May 15, 2015 4.858 4.864 4.842 4.842 389,389 -0.02(-0.33%)
May 14, 2015 4.820 4.874 4.820 4.858 582,663 +0.01(+0.11%)
May 13, 2015 4.847 4.853 4.836 4.853 333,968 +0.03(+0.65%)
May 12, 2015 4.821 4.843 4.816 4.821 436,052 -0.02(-0.44%)
May 11, 2015 4.880 4.880 4.827 4.843 413,267 -0.04(-0.77%)
May 08, 2015 4.837 4.902 4.821 4.880 535,248 +0.09(+1.79%)
May 07, 2015 4.837 4.846 4.789 4.795 1,516,759 -0.05(-1.10%)
May 06, 2015 4.912 4.923 4.848 4.848 701,981 -0.06(-1.31%)
May 05, 2015 4.934 4.939 4.912 4.912 357,644 -0.03(-0.54%)
May 04, 2015 4.961 4.961 4.940 4.939 499,324 -0.02(-0.43%)
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.