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 (%)
Apr 30, 2012 3.744 3.749 3.715 3.719 727,434 -0.02(-0.46%)
Apr 27, 2012 3.744 3.744 3.723 3.736 458,929 +0.01(+0.34%)
Apr 26, 2012 3.727 3.740 3.715 3.723 413,640 +0.01(+0.23%)
Apr 25, 2012 3.766 3.766 3.710 3.715 566,555 -0.01(-0.23%)
Apr 24, 2012 3.723 3.723 3.706 3.723 513,829 +0.02(+0.46%)
Apr 23, 2012 3.706 3.723 3.689 3.706 409,854 +0.00(+0.00%)
Apr 20, 2012 3.706 3.719 3.689 3.706 561,297 +0.01(+0.23%)
Apr 19, 2012 3.693 3.706 3.685 3.698 504,125 +0.01(+0.35%)
Apr 18, 2012 3.689 3.689 3.672 3.685 433,082 +0.00(+0.00%)
Apr 17, 2012 3.702 3.706 3.672 3.685 528,747 +0.00(+0.12%)
Apr 16, 2012 3.685 3.689 3.664 3.681 356,428 +0.01(+0.35%)
Apr 13, 2012 3.668 3.668 3.634 3.668 368,616 +0.02(+0.47%)
Apr 12, 2012 3.659 3.672 3.638 3.651 585,076 +0.01(+0.23%)
Apr 11, 2012 3.604 3.664 3.600 3.642 643,265 +0.04(+1.00%)
Apr 10, 2012 3.606 3.631 3.576 3.606 610,609 -0.01(-0.23%)
Apr 09, 2012 3.551 3.619 3.534 3.615 568,506 +0.03(+0.71%)
Apr 05, 2012 3.602 3.619 3.589 3.589 400,665 -0.03(-0.70%)
Apr 04, 2012 3.602 3.631 3.602 3.615 507,275 -0.02(-0.47%)
Apr 03, 2012 3.665 3.674 3.611 3.631 558,659 -0.02(-0.46%)
Apr 02, 2012 3.699 3.699 3.631 3.648 585,804 +0.00(+0.00%)
Mar 30, 2012 3.699 3.716 3.648 3.648 1,151,851 -0.05(-1.26%)
Mar 29, 2012 3.661 3.695 3.623 3.695 787,866 +0.04(+1.16%)
Mar 28, 2012 3.653 3.653 3.627 3.653 378,000 +0.01(+0.23%)
Mar 27, 2012 3.636 3.657 3.627 3.644 584,948 -0.01(-0.23%)
Mar 26, 2012 3.644 3.657 3.615 3.653 697,701 +0.02(+0.58%)
Mar 23, 2012 3.615 3.631 3.593 3.631 544,823 +0.03(+0.70%)
Mar 22, 2012 3.598 3.623 3.589 3.606 897,672 +0.00(+0.12%)
Mar 21, 2012 3.636 3.636 3.598 3.602 744,983 -0.03(-0.82%)
Mar 20, 2012 3.631 3.636 3.610 3.631 482,847 -0.00(-0.12%)
Mar 19, 2012 3.631 3.644 3.610 3.636 462,064 +0.01(+0.23%)
Mar 16, 2012 3.661 3.661 3.606 3.627 659,829 -0.02(-0.46%)
Mar 15, 2012 3.686 3.686 3.644 3.644 460,207 -0.02(-0.46%)
Mar 14, 2012 3.691 3.707 3.648 3.661 623,533 -0.06(-1.48%)
Mar 13, 2012 3.686 3.716 3.682 3.716 414,059 +0.04(+1.09%)
Mar 12, 2012 3.663 3.676 3.651 3.676 617,869 +0.00(+0.00%)
Mar 09, 2012 3.693 3.693 3.659 3.676 479,128 -0.02(-0.46%)
Mar 08, 2012 3.672 3.701 3.621 3.693 848,871 +0.05(+1.27%)
Mar 07, 2012 3.604 3.663 3.575 3.646 434,274 +0.10(+2.73%)
Mar 06, 2012 3.621 3.638 3.550 3.550 1,051,067 -0.10(-2.76%)
Mar 05, 2012 3.659 3.705 3.651 3.651 1,195,395 -0.03(-0.91%)
Mar 02, 2012 3.676 3.693 3.621 3.684 1,535,459 +0.03(+0.81%)
Mar 01, 2012 3.714 3.718 3.655 3.655 929,354 -0.03(-0.80%)
Feb 29, 2012 3.697 3.701 3.667 3.684 488,967 -0.00(-0.11%)
Feb 28, 2012 3.663 3.689 3.659 3.689 397,159 +0.03(+0.69%)
Feb 27, 2012 3.672 3.689 3.653 3.663 576,738 -0.00(-0.11%)
Feb 24, 2012 3.676 3.680 3.659 3.667 605,739 +0.00(+0.11%)
Feb 23, 2012 3.684 3.693 3.663 3.663 537,514 +0.00(+0.12%)
Feb 22, 2012 3.659 3.689 3.655 3.659 500,646 -0.00(-0.11%)
Feb 21, 2012 3.659 3.680 3.646 3.663 501,935 +0.01(+0.35%)
Feb 17, 2012 3.705 3.705 3.638 3.651 468,258 +0.01(+0.23%)
Feb 16, 2012 3.617 3.676 3.613 3.642 655,270 +0.02(+0.58%)
Feb 15, 2012 3.651 3.651 3.592 3.621 555,829 -0.02(-0.58%)
Feb 14, 2012 3.524 3.646 3.516 3.642 654,426 +0.02(+0.46%)
Feb 13, 2012 3.722 3.722 3.604 3.625 1,138,850 -0.09(-2.54%)
Feb 10, 2012 3.708 3.724 3.674 3.720 932,594 -0.01(-0.22%)
Feb 09, 2012 3.645 3.745 3.628 3.728 1,325,337 +0.09(+2.41%)
Feb 08, 2012 3.653 3.653 3.603 3.641 688,041 -0.01(-0.34%)
Feb 07, 2012 3.561 3.653 3.557 3.653 655,353 +0.08(+2.22%)
Feb 06, 2012 3.536 3.586 3.515 3.574 621,479 +0.02(+0.59%)
Feb 03, 2012 3.586 3.590 3.536 3.553 998,707 -0.04(-1.16%)
Feb 02, 2012 3.524 3.603 3.519 3.595 1,147,258 +0.07(+1.90%)
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.