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 (%)
Nov 28, 2003 5.475 5.507 5.461 5.493 296,231 +0.02(+0.45%)
Nov 26, 2003 5.450 5.464 5.443 5.468 609,788 +0.03(+0.52%)
Nov 25, 2003 5.419 5.454 5.398 5.440 626,829 +0.02(+0.46%)
Nov 24, 2003 5.475 5.475 5.405 5.415 704,082 -0.06(-1.03%)
Nov 21, 2003 5.387 5.479 5.387 5.471 693,857 +0.08(+1.57%)
Nov 20, 2003 5.422 5.422 5.373 5.387 929,593 -0.04(-0.65%)
Nov 19, 2003 5.429 5.457 5.412 5.422 698,970 -0.01(-0.19%)
Nov 18, 2003 5.440 5.468 5.429 5.433 908,007 -0.03(-0.58%)
Nov 17, 2003 5.471 5.489 5.422 5.464 633,077 -0.00(-0.06%)
Nov 14, 2003 5.450 5.468 5.440 5.468 681,645 +0.03(+0.58%)
Nov 13, 2003 5.443 5.464 5.405 5.436 668,864 -0.01(-0.26%)
Nov 12, 2003 5.405 5.450 5.369 5.450 883,866 +0.01(+0.13%)
Nov 11, 2003 5.405 5.450 5.405 5.443 549,292 +0.04(+0.72%)
Nov 10, 2003 5.457 5.489 5.405 5.405 915,676 -0.05(-0.90%)
Nov 07, 2003 5.503 5.503 5.454 5.454 701,242 -0.04(-0.71%)
Nov 06, 2003 5.496 5.500 5.464 5.493 677,952 +0.00(+0.06%)
Nov 05, 2003 5.443 5.496 5.464 5.489 700,674 +0.03(+0.58%)
Nov 04, 2003 5.443 5.489 5.443 5.457 660,105 -0.01(-0.19%)
Nov 03, 2003 5.454 5.457 5.443 5.468 853,078 +0.02(+0.32%)
Oct 31, 2003 5.412 5.454 5.412 5.450 671,136 +0.06(+1.04%)
Oct 30, 2003 5.401 5.401 5.387 5.394 625,125 -0.01(-0.20%)
Oct 29, 2003 5.373 5.405 5.359 5.405 578,830 +0.05(+0.92%)
Oct 28, 2003 5.376 5.376 5.348 5.355 795,820 -0.00(-0.07%)
Oct 27, 2003 5.366 5.376 5.345 5.359 778,211 +0.01(+0.13%)
Oct 24, 2003 5.366 5.369 5.341 5.352 534,807 -0.01(-0.20%)
Oct 23, 2003 5.362 5.362 5.331 5.362 735,324 +0.02(+0.33%)
Oct 22, 2003 5.345 5.352 5.331 5.345 576,558 +0.00(+0.00%)
Oct 21, 2003 5.331 5.348 5.331 5.345 722,543 +0.02(+0.40%)
Oct 20, 2003 5.327 5.341 5.317 5.324 596,723 -0.00(-0.07%)
Oct 17, 2003 5.334 5.334 5.306 5.327 607,232 -0.00(-0.07%)
Oct 16, 2003 5.285 5.331 5.285 5.331 591,611 +0.04(+0.80%)
Oct 15, 2003 5.313 5.317 5.292 5.288 646,142 -0.03(-0.53%)
Oct 14, 2003 5.345 5.345 5.306 5.317 965,663 -0.03(-0.53%)
Oct 13, 2003 5.348 5.348 5.320 5.345 631,941 +0.00(+0.07%)
Oct 10, 2003 5.310 5.341 5.310 5.341 657,503 +0.00(+0.00%)
Oct 09, 2003 5.348 5.352 5.334 5.341 793,264 -0.01(-0.13%)
Oct 08, 2003 5.338 5.341 5.327 5.348 570,877 +0.00(+0.07%)
Oct 07, 2003 5.331 5.345 5.317 5.345 843,535 +0.01(+0.26%)
Oct 06, 2003 5.317 5.341 5.306 5.331 682,213 +0.01(+0.26%)
Oct 03, 2003 5.317 5.324 5.271 5.317 1,013,662 -0.01(-0.26%)
Oct 02, 2003 5.324 5.345 5.310 5.331 706,922 -0.01(-0.26%)
Oct 01, 2003 5.317 5.345 5.306 5.345 816,837 +0.04(+0.66%)
Sep 30, 2003 5.281 5.310 5.274 5.310 777,359 +0.03(+0.53%)
Sep 29, 2003 5.267 5.281 5.260 5.281 518,618 +0.01(+0.27%)
Sep 26, 2003 5.257 5.267 5.246 5.267 558,948 +0.01(+0.27%)
Sep 25, 2003 5.243 5.243 5.239 5.253 1,022,751 -0.00(-0.07%)
Sep 24, 2003 5.253 5.264 5.236 5.257 846,091 -0.01(-0.13%)
Sep 23, 2003 5.246 5.264 5.229 5.264 965,379 +0.02(+0.34%)
Sep 22, 2003 5.271 5.274 5.246 5.246 825,642 -0.02(-0.33%)
Sep 19, 2003 5.267 5.267 5.267 5.264 754,353 -0.00(-0.07%)
Sep 18, 2003 5.267 5.278 5.257 5.267 693,289 +0.00(+0.00%)
Sep 17, 2003 5.278 5.278 5.257 5.267 894,659 -0.01(-0.20%)
Sep 16, 2003 5.271 5.278 5.260 5.278 639,894 -0.00(-0.07%)
Sep 15, 2003 5.271 5.281 5.257 5.281 614,332 +0.01(+0.27%)
Sep 12, 2003 5.253 5.267 5.229 5.267 596,439 +0.01(+0.27%)
Sep 11, 2003 5.260 5.264 5.221 5.253 743,277 -0.01(-0.27%)
Sep 10, 2003 5.264 5.271 5.250 5.267 633,361 +0.01(+0.13%)
Sep 09, 2003 5.260 5.267 5.246 5.260 808,317 +0.01(+0.13%)
Sep 08, 2003 5.243 5.271 5.229 5.253 950,326 +0.01(+0.20%)
Sep 05, 2003 5.225 5.257 5.204 5.243 687,893 +0.04(+0.81%)
Sep 04, 2003 5.200 5.225 5.190 5.200 956,859 -0.01(-0.20%)
Sep 03, 2003 5.229 5.229 5.193 5.211 1,356,757 -0.01(-0.14%)
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.