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, 2013 3.918 3.960 3.918 3.946 823,767 +0.01(+0.24%)
Jul 30, 2013 3.932 3.960 3.923 3.937 807,354 +0.00(+0.12%)
Jul 29, 2013 3.951 3.974 3.932 3.932 705,512 -0.02(-0.59%)
Jul 26, 2013 3.937 3.960 3.937 3.956 522,572 +0.01(+0.24%)
Jul 25, 2013 3.960 3.979 3.942 3.946 715,645 -0.04(-0.94%)
Jul 24, 2013 3.993 3.998 3.974 3.984 625,735 -0.01(-0.35%)
Jul 23, 2013 3.993 4.016 3.988 3.998 494,704 +0.01(+0.35%)
Jul 22, 2013 3.988 3.998 3.974 3.984 777,696 -0.01(-0.35%)
Jul 19, 2013 4.021 4.021 3.988 3.998 480,624 -0.01(-0.35%)
Jul 18, 2013 4.011 4.025 4.007 4.011 708,339 +0.00(+0.12%)
Jul 17, 2013 3.988 4.030 3.988 4.007 723,872 +0.01(+0.23%)
Jul 16, 2013 3.974 4.016 3.970 3.998 844,599 +0.00(+0.12%)
Jul 15, 2013 3.956 4.007 3.951 3.993 801,290 +0.03(+0.82%)
Jul 12, 2013 4.002 4.021 3.946 3.960 763,676 -0.05(-1.16%)
Jul 11, 2013 3.942 4.030 3.942 4.007 1,271,389 +0.06(+1.47%)
Jul 10, 2013 3.888 3.953 3.884 3.949 1,904,970 +0.05(+1.19%)
Jul 09, 2013 3.870 3.916 3.870 3.902 1,407,876 +0.03(+0.72%)
Jul 08, 2013 3.907 3.907 3.851 3.875 1,570,010 -0.01(-0.24%)
Jul 05, 2013 3.930 3.930 3.879 3.884 570,533 -0.07(-1.76%)
Jul 03, 2013 3.939 3.972 3.925 3.953 618,629 -0.05(-1.16%)
Jul 02, 2013 4.046 4.064 3.995 4.000 791,405 -0.06(-1.54%)
Jul 01, 2013 4.055 4.115 4.050 4.062 1,160,336 +0.03(+0.75%)
Jun 28, 2013 4.027 4.050 3.986 4.032 996,699 +0.01(+0.35%)
Jun 27, 2013 3.981 4.023 3.976 4.018 803,351 +0.06(+1.52%)
Jun 26, 2013 3.898 3.967 3.898 3.958 990,384 +0.07(+1.91%)
Jun 25, 2013 3.824 3.907 3.782 3.884 1,517,700 +0.08(+2.19%)
Jun 24, 2013 3.856 3.875 3.703 3.800 3,014,996 -0.12(-2.95%)
Jun 21, 2013 3.907 3.935 3.900 3.916 758,320 +0.02(+0.47%)
Jun 20, 2013 3.972 3.981 3.884 3.898 1,331,031 -0.12(-3.00%)
Jun 19, 2013 4.064 4.074 4.004 4.018 1,095,023 -0.06(-1.36%)
Jun 18, 2013 4.046 4.074 4.023 4.074 1,503,984 +0.03(+0.69%)
Jun 17, 2013 4.032 4.074 4.027 4.046 1,062,759 +0.04(+1.04%)
Jun 14, 2013 4.013 4.023 3.990 4.004 817,105 +0.00(+0.12%)
Jun 13, 2013 3.865 4.009 3.833 4.000 1,840,780 +0.08(+2.13%)
Jun 12, 2013 4.050 4.050 3.902 3.916 1,787,324 -0.11(-2.81%)
Jun 11, 2013 4.039 4.053 3.974 4.030 1,539,998 -0.05(-1.13%)
Jun 10, 2013 4.094 4.117 4.062 4.076 1,102,583 -0.07(-1.66%)
Jun 07, 2013 4.186 4.186 4.145 4.145 812,040 -0.04(-0.99%)
Jun 06, 2013 4.080 4.195 4.071 4.186 1,091,561 +0.10(+2.48%)
Jun 05, 2013 4.062 4.094 4.039 4.085 1,770,845 +0.01(+0.34%)
Jun 04, 2013 4.117 4.122 4.053 4.071 2,252,086 -0.03(-0.78%)
Jun 03, 2013 4.158 4.195 4.076 4.103 1,914,104 -0.08(-1.87%)
May 31, 2013 4.283 4.287 4.154 4.181 1,441,063 -0.10(-2.36%)
May 30, 2013 4.269 4.290 4.257 4.283 841,531 +0.02(+0.43%)
May 29, 2013 4.342 4.342 4.237 4.264 1,481,507 -0.09(-2.01%)
May 28, 2013 4.375 4.384 4.324 4.352 1,202,181 -0.04(-0.94%)
May 24, 2013 4.388 4.402 4.361 4.393 1,091,631 -0.02(-0.42%)
May 23, 2013 4.407 4.444 4.375 4.411 771,583 -0.03(-0.72%)
May 22, 2013 4.467 4.480 4.439 4.444 507,116 -0.03(-0.62%)
May 21, 2013 4.467 4.476 4.457 4.471 411,671 +0.01(+0.21%)
May 20, 2013 4.462 4.485 4.453 4.462 565,273 -0.03(-0.61%)
May 17, 2013 4.471 4.490 4.453 4.490 371,712 +0.01(+0.31%)
May 16, 2013 4.439 4.476 4.439 4.476 412,421 +0.02(+0.52%)
May 15, 2013 4.430 4.467 4.421 4.453 641,086 +0.02(+0.41%)
May 13, 2013 4.476 4.490 4.425 4.434 629,008 -0.05(-1.08%)
May 10, 2013 4.506 4.506 4.474 4.483 395,399 -0.01(-0.20%)
May 09, 2013 4.510 4.519 4.464 4.492 499,852 -0.02(-0.51%)
May 08, 2013 4.501 4.542 4.496 4.515 1,166,368 +0.02(+0.41%)
May 07, 2013 4.442 4.510 4.437 4.496 617,099 +0.05(+1.24%)
May 06, 2013 4.428 4.450 4.428 4.442 511,561 -0.00(-0.10%)
May 03, 2013 4.460 4.460 4.437 4.446 531,346 -0.01(-0.31%)
May 02, 2013 4.446 4.460 4.428 4.460 466,038 +0.03(+0.62%)
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.