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, 2020 7.302 7.342 7.294 7.318 317,987 -0.02(-0.22%)
Aug 28, 2020 7.326 7.390 7.326 7.334 601,363 +0.01(+0.11%)
Aug 27, 2020 7.342 7.366 7.310 7.326 584,114 -0.02(-0.22%)
Aug 26, 2020 7.222 7.350 7.190 7.342 447,381 +0.09(+1.21%)
Aug 25, 2020 7.166 7.262 7.142 7.254 738,820 +0.09(+1.23%)
Aug 24, 2020 7.206 7.214 7.158 7.166 540,555 -0.04(-0.56%)
Aug 21, 2020 7.174 7.206 7.174 7.206 332,467 +0.03(+0.45%)
Aug 20, 2020 7.166 7.211 7.158 7.174 1,019,100 -0.05(-0.67%)
Aug 19, 2020 7.238 7.246 7.198 7.222 834,807 -0.02(-0.22%)
Aug 18, 2020 7.238 7.286 7.230 7.238 514,707 -0.02(-0.22%)
Aug 17, 2020 7.326 7.326 7.246 7.254 707,833 -0.08(-1.09%)
Aug 14, 2020 7.270 7.374 7.262 7.334 571,639 +0.03(+0.44%)
Aug 13, 2020 7.358 7.358 7.230 7.302 915,264 -0.05(-0.65%)
Aug 12, 2020 7.334 7.374 7.326 7.350 359,181 +0.02(+0.22%)
Aug 11, 2020 7.310 7.358 7.286 7.334 599,726 +0.03(+0.44%)
Aug 10, 2020 7.246 7.302 7.246 7.302 377,119 +0.06(+0.77%)
Aug 07, 2020 7.262 7.274 7.246 7.246 283,812 -0.02(-0.33%)
Aug 06, 2020 7.167 7.270 7.167 7.270 460,231 +0.09(+1.22%)
Aug 05, 2020 7.207 7.222 7.159 7.183 402,928 -0.02(-0.22%)
Aug 04, 2020 7.175 7.222 7.175 7.199 508,226 +0.02(+0.22%)
Aug 03, 2020 7.222 7.254 7.175 7.183 685,571 -0.04(-0.55%)
Jul 31, 2020 7.183 7.222 7.183 7.222 625,769 +0.04(+0.55%)
Jul 30, 2020 7.119 7.183 7.103 7.183 1,103,752 +0.05(+0.67%)
Jul 29, 2020 7.087 7.135 7.079 7.135 541,536 +0.06(+0.79%)
Jul 28, 2020 7.015 7.079 7.015 7.079 537,291 +0.03(+0.45%)
Jul 27, 2020 7.007 7.055 6.992 7.047 513,864 +0.02(+0.23%)
Jul 24, 2020 6.928 7.071 6.904 7.031 628,030 +0.01(+0.11%)
Jul 23, 2020 6.999 7.067 6.992 7.023 935,301 +0.05(+0.68%)
Jul 22, 2020 6.912 6.984 6.912 6.976 739,357 +0.07(+1.04%)
Jul 21, 2020 6.832 6.909 6.824 6.904 426,799 +0.11(+1.64%)
Jul 20, 2020 6.777 6.848 6.777 6.792 491,929 -0.01(-0.12%)
Jul 17, 2020 6.808 6.848 6.784 6.800 380,886 -0.02(-0.35%)
Jul 16, 2020 6.769 6.832 6.729 6.824 366,578 +0.03(+0.47%)
Jul 15, 2020 6.769 6.792 6.729 6.792 493,844 +0.02(+0.35%)
Jul 14, 2020 6.673 6.769 6.649 6.769 702,057 +0.10(+1.44%)
Jul 13, 2020 6.744 6.744 6.665 6.673 456,420 -0.03(-0.47%)
Jul 10, 2020 6.704 6.744 6.688 6.704 286,913 -0.02(-0.35%)
Jul 09, 2020 6.775 6.783 6.688 6.728 432,680 -0.02(-0.35%)
Jul 08, 2020 6.752 6.783 6.728 6.752 333,622 +0.00(+0.00%)
Jul 07, 2020 6.728 6.799 6.688 6.752 536,225 +0.00(+0.00%)
Jul 06, 2020 6.942 6.965 6.752 6.752 1,211,878 -0.16(-2.29%)
Jul 02, 2020 6.870 6.942 6.847 6.910 717,345 +0.09(+1.39%)
Jul 01, 2020 6.775 6.863 6.768 6.815 819,976 +0.13(+1.89%)
Jun 30, 2020 6.586 6.768 6.570 6.688 926,952 +0.09(+1.32%)
Jun 29, 2020 6.514 6.609 6.514 6.601 452,181 +0.09(+1.34%)
Jun 26, 2020 6.617 6.617 6.498 6.514 404,659 -0.09(-1.32%)
Jun 25, 2020 6.704 6.712 6.593 6.601 689,478 -0.09(-1.42%)
Jun 24, 2020 6.728 6.768 6.623 6.696 746,514 -0.10(-1.51%)
Jun 23, 2020 6.863 6.863 6.768 6.799 761,308 -0.06(-0.92%)
Jun 22, 2020 6.839 6.874 6.823 6.863 1,618,690 -0.01(-0.12%)
Jun 19, 2020 6.886 6.902 6.831 6.870 654,808 +0.06(+0.93%)
Jun 18, 2020 6.791 6.839 6.791 6.807 532,642 +0.02(+0.23%)
Jun 17, 2020 6.823 6.843 6.791 6.791 300,400 +0.01(+0.12%)
Jun 16, 2020 6.815 6.855 6.676 6.783 506,272 +0.10(+1.54%)
Jun 15, 2020 6.483 6.724 6.403 6.681 897,729 +0.00(+0.00%)
Jun 12, 2020 6.657 6.704 6.549 6.681 587,344 +0.18(+2.81%)
Jun 11, 2020 6.805 6.805 6.451 6.498 1,344,376 -0.45(-6.46%)
Jun 10, 2020 6.994 7.008 6.876 6.946 559,933 -0.06(-0.90%)
Jun 09, 2020 6.962 7.025 6.939 7.009 784,015 -0.04(-0.56%)
Jun 08, 2020 7.017 7.049 6.962 7.049 754,944 +0.06(+0.79%)
Jun 05, 2020 6.907 7.002 6.899 6.994 1,155,347 +0.14(+2.07%)
Jun 04, 2020 6.781 6.876 6.750 6.852 925,461 +0.02(+0.35%)
Jun 03, 2020 6.750 6.876 6.750 6.828 1,684,346 +0.09(+1.28%)
Jun 02, 2020 6.742 6.773 6.687 6.742 748,734 +0.05(+0.71%)
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.