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 (%)
Aug 31, 2017 6.539 6.584 6.513 6.552 693,172 +0.03(+0.49%)
Aug 30, 2017 6.552 6.565 6.513 6.520 325,241 -0.03(-0.49%)
Aug 29, 2017 6.533 6.571 6.527 6.552 657,541 +0.01(+0.10%)
Aug 28, 2017 6.526 6.558 6.526 6.546 552,094 +0.02(+0.29%)
Aug 25, 2017 6.501 6.533 6.501 6.526 536,609 +0.03(+0.49%)
Aug 24, 2017 6.513 6.513 6.481 6.494 550,432 +0.00(+0.00%)
Aug 23, 2017 6.494 6.507 6.488 6.494 456,027 -0.02(-0.30%)
Aug 22, 2017 6.501 6.520 6.494 6.513 466,403 +0.03(+0.40%)
Aug 21, 2017 6.526 6.526 6.462 6.488 567,877 -0.03(-0.49%)
Aug 18, 2017 6.456 6.539 6.443 6.520 736,195 +0.06(+0.89%)
Aug 17, 2017 6.526 6.533 6.462 6.462 652,761 -0.06(-0.98%)
Aug 16, 2017 6.513 6.558 6.507 6.526 622,169 +0.02(+0.30%)
Aug 15, 2017 6.494 6.513 6.475 6.507 788,399 +0.03(+0.50%)
Aug 14, 2017 6.469 6.525 6.469 6.475 661,971 +0.04(+0.60%)
Aug 11, 2017 6.417 6.513 6.250 6.436 1,379,362 +0.02(+0.32%)
Aug 10, 2017 6.575 6.581 6.403 6.416 1,627,046 -0.18(-2.80%)
Aug 09, 2017 6.633 6.633 6.594 6.601 764,994 -0.04(-0.67%)
Aug 08, 2017 6.658 6.665 6.639 6.646 770,278 +0.01(+0.19%)
Aug 07, 2017 6.652 6.652 6.630 6.633 486,011 +0.00(+0.00%)
Aug 04, 2017 6.658 6.665 6.626 6.633 510,837 -0.01(-0.19%)
Aug 03, 2017 6.620 6.646 6.616 6.646 444,722 +0.03(+0.48%)
Aug 02, 2017 6.614 6.620 6.601 6.614 542,953 +0.01(+0.19%)
Aug 01, 2017 6.601 6.575 6.601 580,460 +0.03(+0.49%)
Jul 31, 2017 6.588 6.594 6.563 6.569 556,113 -0.02(-0.29%)
Jul 28, 2017 6.563 6.588 6.543 6.588 399,490 +0.04(+0.58%)
Jul 27, 2017 6.543 6.563 6.537 6.550 740,932 +0.01(+0.20%)
Jul 26, 2017 6.518 6.556 6.518 6.537 510,856 +0.01(+0.10%)
Jul 25, 2017 6.531 6.537 6.518 6.531 413,000 +0.01(+0.20%)
Jul 24, 2017 6.524 6.543 6.518 6.518 491,170 -0.01(-0.10%)
Jul 21, 2017 6.543 6.550 6.524 6.524 304,496 -0.03(-0.39%)
Jul 20, 2017 6.518 6.550 6.512 6.550 597,115 +0.04(+0.69%)
Jul 19, 2017 6.518 6.550 6.505 6.505 566,384 -0.01(-0.20%)
Jul 18, 2017 6.499 6.531 6.480 6.518 1,057,166 +0.04(+0.59%)
Jul 17, 2017 6.492 6.512 6.480 6.480 556,978 +0.01(+0.10%)
Jul 14, 2017 6.473 6.531 6.473 6.473 679,757 +0.01(+0.10%)
Jul 13, 2017 6.537 6.550 6.454 6.467 1,299,202 -0.07(-1.07%)
Jul 12, 2017 6.582 6.582 6.534 6.537 719,199 -0.03(-0.47%)
Jul 11, 2017 6.587 6.593 6.557 6.568 553,326 -0.02(-0.29%)
Jul 10, 2017 6.549 6.593 6.542 6.587 510,412 +0.04(+0.68%)
Jul 07, 2017 6.530 6.549 6.514 6.542 425,869 +0.01(+0.10%)
Jul 06, 2017 6.523 6.555 6.511 6.536 625,633 -0.01(-0.10%)
Jul 05, 2017 6.555 6.555 6.511 6.542 627,696 -0.01(-0.19%)
Jul 03, 2017 6.498 6.557 6.498 6.555 475,682 +0.07(+1.08%)
Jun 30, 2017 6.473 6.498 6.460 6.485 607,740 +0.03(+0.39%)
Jun 29, 2017 6.485 6.485 6.435 6.460 616,025 -0.03(-0.49%)
Jun 28, 2017 6.454 6.504 6.454 6.492 614,452 +0.04(+0.59%)
Jun 27, 2017 6.441 6.460 6.435 6.454 488,294 -0.01(-0.10%)
Jun 26, 2017 6.447 6.460 6.441 6.460 379,053 +0.03(+0.39%)
Jun 23, 2017 6.447 6.454 6.435 6.435 341,684 -0.01(-0.10%)
Jun 22, 2017 6.428 6.460 6.423 6.441 454,258 +0.02(+0.30%)
Jun 21, 2017 6.428 6.441 6.422 6.422 570,248 -0.01(-0.10%)
Jun 20, 2017 6.428 6.441 6.422 6.428 408,887 +0.00(+0.00%)
Jun 19, 2017 6.428 6.435 6.409 6.428 501,186 +0.00(+0.00%)
Jun 16, 2017 6.416 6.435 6.403 6.428 268,701 +0.03(+0.40%)
Jun 15, 2017 6.390 6.416 6.390 6.403 561,450 +0.00(+0.00%)
Jun 14, 2017 6.403 6.428 6.397 6.403 606,538 +0.01(+0.10%)
Jun 13, 2017 6.416 6.422 6.384 6.397 391,453 -0.01(-0.08%)
Jun 12, 2017 6.376 6.408 6.376 6.402 479,403 +0.03(+0.40%)
Jun 09, 2017 6.364 6.402 6.364 6.376 447,109 +0.01(+0.10%)
Jun 08, 2017 6.383 6.408 6.364 6.370 420,347 -0.01(-0.20%)
Jun 07, 2017 6.427 6.427 6.383 6.383 559,142 -0.03(-0.39%)
Jun 06, 2017 6.433 6.446 6.402 6.408 755,068 -0.01(-0.10%)
Jun 05, 2017 6.439 6.443 6.408 6.414 577,072 -0.02(-0.29%)
Jun 02, 2017 6.420 6.458 6.417 6.433 694,722 +0.01(+0.20%)
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.