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 )

N/A 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 (%)
Sep 30, 2014 4.432 4.462 4.432 4.442 788,279 -0.01(-0.11%)
Sep 29, 2014 4.432 4.457 4.401 4.447 379,204 +0.00(+0.00%)
Sep 26, 2014 4.447 4.462 4.432 4.447 329,055 -0.02(-0.34%)
Sep 25, 2014 4.493 4.493 4.457 4.462 322,338 -0.04(-0.79%)
Sep 24, 2014 4.488 4.498 4.478 4.498 252,107 +0.02(+0.34%)
Sep 23, 2014 4.462 4.483 4.457 4.483 341,160 +0.02(+0.34%)
Sep 22, 2014 4.508 4.516 4.468 4.468 505,751 -0.05(-1.13%)
Sep 19, 2014 4.519 4.544 4.513 4.519 376,433 -0.01(-0.23%)
Sep 18, 2014 4.539 4.542 4.524 4.529 252,071 -0.01(-0.11%)
Sep 17, 2014 4.473 4.539 4.473 4.534 633,132 +0.06(+1.25%)
Sep 16, 2014 4.478 4.498 4.468 4.478 680,186 -0.01(-0.23%)
Sep 15, 2014 4.549 4.554 4.478 4.488 762,920 -0.06(-1.23%)
Sep 12, 2014 4.564 4.569 4.534 4.544 372,562 -0.03(-0.67%)
Sep 11, 2014 4.554 4.575 4.554 4.575 350,807 +0.01(+0.17%)
Sep 10, 2014 4.562 4.572 4.557 4.567 423,482 -0.01(-0.22%)
Sep 09, 2014 4.567 4.582 4.567 4.577 426,729 +0.01(+0.22%)
Sep 08, 2014 4.567 4.577 4.547 4.567 525,379 -0.01(-0.22%)
Sep 05, 2014 4.562 4.587 4.562 4.577 685,625 +0.04(+0.78%)
Sep 04, 2014 4.567 4.582 4.542 4.542 400,756 -0.04(-0.78%)
Sep 03, 2014 4.567 4.582 4.542 4.577 507,595 +0.02(+0.33%)
Sep 02, 2014 4.577 4.577 4.557 4.562 328,297 -0.01(-0.22%)
Aug 29, 2014 4.557 4.572 4.572 4.572 341,503 +0.01(+0.22%)
Aug 28, 2014 4.537 4.562 4.531 4.562 319,934 +0.01(+0.11%)
Aug 27, 2014 4.531 4.562 4.531 4.557 336,804 +0.03(+0.56%)
Aug 26, 2014 4.542 4.552 4.526 4.531 465,530 -0.01(-0.11%)
Aug 25, 2014 4.552 4.562 4.537 4.537 366,543 -0.02(-0.45%)
Aug 22, 2014 4.552 4.552 4.542 4.557 281,540 -0.01(-0.22%)
Aug 21, 2014 4.557 4.567 4.552 4.567 237,981 +0.02(+0.33%)
Aug 20, 2014 4.547 4.557 4.537 4.552 367,523 +0.00(+0.00%)
Aug 19, 2014 4.547 4.557 4.547 4.552 268,750 +0.01(+0.11%)
Aug 18, 2014 4.562 4.577 4.547 4.547 330,856 -0.01(-0.11%)
Aug 15, 2014 4.562 4.562 4.552 4.552 355,132 -0.01(-0.11%)
Aug 14, 2014 4.547 4.562 4.542 4.557 186,205 +0.01(+0.11%)
Aug 13, 2014 4.526 4.552 4.512 4.552 323,122 +0.04(+0.96%)
Aug 12, 2014 4.509 4.524 4.504 4.509 245,028 -0.01(-0.22%)
Aug 11, 2014 4.504 4.519 4.499 4.519 245,854 +0.02(+0.45%)
Aug 08, 2014 4.483 4.499 4.478 4.499 284,732 +0.02(+0.45%)
Aug 07, 2014 4.473 4.478 4.463 4.478 378,363 +0.02(+0.45%)
Aug 06, 2014 4.408 4.468 4.398 4.458 582,226 +0.04(+0.80%)
Aug 05, 2014 4.483 4.483 4.413 4.423 810,145 -0.06(-1.35%)
Aug 04, 2014 4.504 4.504 4.473 4.483 446,455 -0.01(-0.22%)
Aug 01, 2014 4.504 4.519 4.473 4.494 657,950 +0.00(+0.00%)
Jul 31, 2014 4.564 4.564 4.494 4.494 833,976 -0.07(-1.55%)
Jul 30, 2014 4.599 4.599 4.564 4.564 970,966 -0.04(-0.77%)
Jul 29, 2014 4.599 4.604 4.594 4.599 355,067 +0.01(+0.22%)
Jul 28, 2014 4.589 4.589 4.584 4.589 388,015 +0.01(+0.11%)
Jul 25, 2014 4.579 4.589 4.574 4.584 428,304 +0.01(+0.22%)
Jul 24, 2014 4.579 4.584 4.569 4.574 264,353 -0.01(-0.11%)
Jul 23, 2014 4.584 4.589 4.569 4.579 392,664 -0.01(-0.11%)
Jul 22, 2014 4.584 4.584 4.570 4.584 407,631 +0.01(+0.22%)
Jul 21, 2014 4.569 4.579 4.559 4.574 473,158 +0.01(+0.11%)
Jul 18, 2014 4.559 4.569 4.544 4.569 374,350 +0.02(+0.33%)
Jul 17, 2014 4.574 4.574 4.544 4.554 576,042 -0.02(-0.33%)
Jul 16, 2014 4.564 4.574 4.549 4.569 485,926 +0.01(+0.11%)
Jul 15, 2014 4.559 4.564 4.554 4.564 330,329 +0.01(+0.11%)
Jul 14, 2014 4.569 4.569 4.559 4.559 275,176 -0.01(-0.22%)
Jul 11, 2014 4.544 4.569 4.534 4.569 593,130 +0.04(+0.83%)
Jul 10, 2014 4.516 4.531 4.511 4.531 498,742 +0.01(+0.22%)
Jul 09, 2014 4.506 4.521 4.496 4.521 382,225 +0.01(+0.11%)
Jul 08, 2014 4.506 4.516 4.491 4.516 328,889 +0.01(+0.22%)
Jul 07, 2014 4.476 4.506 4.466 4.506 520,008 +0.02(+0.33%)
Jul 03, 2014 4.516 4.491 4.491 4.491 319,552 -0.03(-0.66%)
Jul 02, 2014 4.536 4.536 4.511 4.521 460,058 -0.02(-0.33%)
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.