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 (%)
Sep 29, 2017 6.688 6.721 6.688 6.721 447,241 +0.03(+0.48%)
Sep 28, 2017 6.675 6.721 6.669 6.688 567,048 +0.02(+0.29%)
Sep 27, 2017 6.669 6.669 428,940 -0.04(-0.58%)
Sep 26, 2017 6.675 6.714 6.669 6.708 540,348 +0.03(+0.39%)
Sep 25, 2017 6.682 6.688 6.669 6.682 400,374 +0.01(+0.19%)
Sep 22, 2017 6.643 6.688 6.624 6.669 449,870 +0.03(+0.39%)
Sep 21, 2017 6.650 6.656 6.630 6.643 475,510 -0.01(-0.19%)
Sep 20, 2017 6.650 6.669 6.623 6.656 384,451 +0.02(+0.29%)
Sep 19, 2017 6.617 6.643 6.604 6.637 479,127 +0.03(+0.49%)
Sep 18, 2017 6.624 6.643 6.604 6.604 525,879 -0.02(-0.29%)
Sep 15, 2017 6.650 6.650 6.611 6.624 528,373 -0.01(-0.19%)
Sep 14, 2017 6.643 6.662 6.624 6.637 537,171 +0.00(+0.02%)
Sep 13, 2017 6.629 6.642 6.616 6.635 635,607 +0.01(+0.10%)
Sep 12, 2017 6.590 6.629 6.590 6.629 648,836 +0.04(+0.58%)
Sep 11, 2017 6.584 6.603 6.578 6.590 476,817 +0.02(+0.29%)
Sep 08, 2017 6.565 6.590 6.558 6.571 459,018 -0.01(-0.19%)
Sep 07, 2017 6.578 6.597 6.558 6.584 621,729 +0.02(+0.29%)
Sep 06, 2017 6.584 6.584 6.552 6.565 441,629 +0.01(+0.10%)
Sep 05, 2017 6.610 6.623 6.558 6.558 695,070 -0.03(-0.49%)
Sep 01, 2017 6.578 6.623 6.568 6.590 1,017,231 +0.04(+0.59%)
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%)
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.