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 30, 2022 5.973 6.037 5.963 6.037 1,711,866 +0.06(+1.08%)
Sep 29, 2022 6.184 6.184 5.954 5.973 1,381,315 -0.23(-3.70%)
Sep 28, 2022 6.120 6.230 6.083 6.202 851,477 +0.10(+1.66%)
Sep 27, 2022 6.055 6.120 6.050 6.101 1,214,869 +0.06(+1.07%)
Sep 26, 2022 6.110 6.184 6.037 6.037 1,539,542 -0.09(-1.50%)
Sep 23, 2022 6.285 6.319 6.097 6.129 1,235,159 -0.22(-3.47%)
Sep 22, 2022 6.414 6.414 6.334 6.349 723,016 -0.09(-1.43%)
Sep 21, 2022 6.414 6.460 6.377 6.441 641,946 +0.03(+0.43%)
Sep 20, 2022 6.432 6.437 6.377 6.414 619,338 -0.05(-0.71%)
Sep 19, 2022 6.460 6.506 6.441 6.460 755,094 -0.06(-0.85%)
Sep 16, 2022 6.441 6.524 6.441 6.515 578,755 -0.01(-0.14%)
Sep 15, 2022 6.579 6.588 6.515 6.524 651,091 -0.10(-1.53%)
Sep 14, 2022 6.597 6.634 6.588 6.625 807,848 +0.04(+0.61%)
Sep 13, 2022 6.603 6.622 6.567 6.585 525,980 -0.06(-0.96%)
Sep 12, 2022 6.640 6.690 6.622 6.649 637,563 +0.04(+0.55%)
Sep 09, 2022 6.612 6.640 6.576 6.612 436,257 +0.01(+0.14%)
Sep 08, 2022 6.649 6.649 6.585 6.603 580,780 -0.05(-0.69%)
Sep 07, 2022 6.640 6.667 6.612 6.649 568,510 +0.02(+0.28%)
Sep 06, 2022 6.695 6.704 6.612 6.631 726,773 -0.02(-0.27%)
Sep 02, 2022 6.631 6.676 6.612 6.649 858,022 +0.04(+0.55%)
Sep 01, 2022 6.722 6.753 6.585 6.612 1,023,800 -0.12(-1.76%)
Aug 31, 2022 6.749 6.804 6.713 6.731 697,207 +0.00(+0.00%)
Aug 30, 2022 6.804 6.859 6.713 6.731 435,464 -0.08(-1.21%)
Aug 29, 2022 6.749 6.832 6.713 6.813 338,779 +0.05(+0.67%)
Aug 26, 2022 6.850 6.850 6.768 6.768 383,797 -0.09(-1.33%)
Aug 25, 2022 6.841 6.886 6.836 6.859 423,747 +0.03(+0.40%)
Aug 24, 2022 6.795 6.886 6.795 6.832 638,527 +0.01(+0.13%)
Aug 23, 2022 6.877 6.905 6.786 6.822 457,414 -0.05(-0.66%)
Aug 22, 2022 6.905 6.923 6.841 6.868 320,000 -0.08(-1.18%)
Aug 19, 2022 6.960 6.978 6.923 6.950 332,295 -0.05(-0.78%)
Aug 18, 2022 7.033 7.069 6.996 7.005 476,732 -0.03(-0.39%)
Aug 17, 2022 7.078 7.111 7.033 7.033 301,843 -0.13(-1.79%)
Aug 16, 2022 7.170 7.179 7.124 7.160 418,638 +0.00(+0.00%)
Aug 15, 2022 7.170 7.197 7.156 7.160 348,506 -0.04(-0.51%)
Aug 12, 2022 7.188 7.206 7.133 7.197 332,117 +0.03(+0.43%)
Aug 11, 2022 7.175 7.205 7.157 7.166 363,298 +0.00(+0.00%)
Aug 10, 2022 7.121 7.175 7.085 7.166 634,535 +0.13(+1.81%)
Aug 09, 2022 7.048 7.080 7.021 7.039 353,539 -0.05(-0.64%)
Aug 08, 2022 7.012 7.085 7.012 7.085 439,922 +0.07(+1.04%)
Aug 05, 2022 7.039 7.074 6.994 7.012 384,842 -0.10(-1.40%)
Aug 04, 2022 7.112 7.130 7.076 7.112 464,703 +0.00(+0.00%)
Aug 03, 2022 7.121 7.185 7.094 7.112 473,516 +0.04(+0.51%)
Aug 02, 2022 7.166 7.239 7.076 7.076 821,084 -0.13(-1.77%)
Aug 01, 2022 7.085 7.212 7.085 7.203 719,851 +0.15(+2.06%)
Jul 29, 2022 6.994 7.076 6.994 7.057 474,409 +0.07(+1.04%)
Jul 28, 2022 6.858 6.994 6.835 6.985 446,477 +0.13(+1.85%)
Jul 27, 2022 6.767 6.858 6.758 6.858 437,800 +0.13(+1.89%)
Jul 26, 2022 6.767 6.771 6.730 6.730 298,994 -0.02(-0.27%)
Jul 25, 2022 6.785 6.817 6.748 6.749 467,307 -0.05(-0.67%)
Jul 22, 2022 6.830 6.855 6.758 6.794 539,405 -0.02(-0.27%)
Jul 21, 2022 6.721 6.812 6.699 6.812 664,815 +0.08(+1.21%)
Jul 20, 2022 6.685 6.730 6.630 6.730 299,696 +0.06(+0.95%)
Jul 19, 2022 6.585 6.676 6.567 6.667 424,549 +0.11(+1.66%)
Jul 18, 2022 6.540 6.576 6.508 6.558 529,269 +0.05(+0.84%)
Jul 15, 2022 6.503 6.540 6.458 6.503 612,239 +0.05(+0.70%)
Jul 14, 2022 6.485 6.485 6.422 6.458 474,287 -0.06(-0.93%)
Jul 13, 2022 6.464 6.591 6.455 6.518 537,913 +0.02(+0.28%)
Jul 12, 2022 6.627 6.663 6.500 6.500 381,609 -0.12(-1.77%)
Jul 11, 2022 6.627 6.635 6.604 6.618 294,524 -0.02(-0.27%)
Jul 08, 2022 6.572 6.636 6.545 6.636 379,152 +0.05(+0.82%)
Jul 07, 2022 6.600 6.636 6.582 6.582 349,182 -0.01(-0.14%)
Jul 06, 2022 6.563 6.636 6.554 6.591 952,115 +0.04(+0.55%)
Jul 05, 2022 6.563 6.572 6.491 6.554 437,846 -0.05(-0.68%)
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.