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 (%)
Jan 31, 2005 5.317 5.317 5.288 5.292 755,773 -0.00(-0.07%)
Jan 28, 2005 5.295 5.317 5.288 5.295 771,962 +0.00(+0.00%)
Jan 27, 2005 5.264 5.295 5.260 5.295 610,356 +0.04(+0.67%)
Jan 26, 2005 5.246 5.271 5.243 5.260 637,622 +0.00(+0.00%)
Jan 25, 2005 5.278 5.281 5.232 5.260 760,318 -0.01(-0.27%)
Jan 24, 2005 5.260 5.281 5.253 5.274 608,368 +0.01(+0.20%)
Jan 21, 2005 5.250 5.281 5.246 5.264 672,272 +0.00(+0.00%)
Jan 20, 2005 5.264 5.274 5.239 5.264 644,722 -0.00(-0.07%)
Jan 19, 2005 5.229 5.267 5.218 5.267 842,683 +0.03(+0.54%)
Jan 18, 2005 5.225 5.243 5.200 5.239 681,929 +0.03(+0.61%)
Jan 14, 2005 5.221 5.225 5.186 5.207 504,133 -0.01(-0.14%)
Jan 13, 2005 5.200 5.229 5.200 5.214 672,840 +0.02(+0.34%)
Jan 12, 2005 5.204 5.207 5.179 5.197 894,943 -0.03(-0.54%)
Jan 11, 2005 5.214 5.229 5.200 5.225 595,587 +0.00(+0.00%)
Jan 10, 2005 5.207 5.236 5.197 5.225 628,533 -0.00(-0.07%)
Jan 07, 2005 5.204 5.239 5.193 5.229 648,982 +0.02(+0.47%)
Jan 06, 2005 5.130 5.204 5.119 5.204 990,941 +0.08(+1.65%)
Jan 05, 2005 5.137 5.137 5.105 5.119 647,846 -0.01(-0.27%)
Jan 04, 2005 5.105 5.133 5.095 5.133 822,234 +0.04(+0.69%)
Jan 03, 2005 5.070 5.112 5.049 5.098 1,144,879 +0.03(+0.56%)
Dec 31, 2004 5.130 5.130 5.063 5.070 1,476,897 +0.01(+0.28%)
Dec 30, 2004 5.081 5.091 5.049 5.056 1,089,779 +0.00(+0.07%)
Dec 29, 2004 5.091 5.095 5.042 5.052 1,279,788 -0.02(-0.42%)
Dec 28, 2004 5.056 5.077 5.031 5.074 670,284 +0.00(+0.07%)
Dec 27, 2004 5.112 5.112 5.031 5.070 823,938 -0.04(-0.69%)
Dec 23, 2004 5.137 5.155 5.098 5.105 823,370 -0.03(-0.62%)
Dec 22, 2004 5.109 5.141 5.105 5.137 779,063 +0.01(+0.27%)
Dec 21, 2004 5.091 5.126 5.052 5.123 1,043,200 +0.07(+1.32%)
Dec 20, 2004 5.038 5.067 5.028 5.056 1,098,584 +0.02(+0.42%)
Dec 17, 2004 5.045 5.052 5.017 5.035 1,094,892 -0.02(-0.42%)
Dec 16, 2004 5.109 5.130 5.042 5.056 1,242,866 -0.06(-1.24%)
Dec 15, 2004 5.151 5.193 5.105 5.119 1,781,081 -0.04(-0.82%)
Dec 14, 2004 5.204 5.211 5.144 5.162 1,070,750 -0.05(-0.95%)
Dec 13, 2004 5.218 5.243 5.200 5.211 847,511 -0.05(-0.94%)
Dec 10, 2004 5.239 5.264 5.232 5.260 607,516 +0.02(+0.40%)
Dec 09, 2004 5.236 5.250 5.229 5.239 568,321 -0.01(-0.27%)
Dec 08, 2004 5.264 5.274 5.236 5.253 615,752 -0.01(-0.13%)
Dec 07, 2004 5.236 5.264 5.232 5.260 617,456 +0.01(+0.13%)
Dec 06, 2004 5.214 5.253 5.204 5.253 834,447 +0.04(+0.81%)
Dec 03, 2004 5.204 5.232 5.204 5.211 1,021,899 +0.01(+0.20%)
Dec 02, 2004 5.274 5.274 5.179 5.200 1,255,930 -0.06(-1.20%)
Dec 01, 2004 5.299 5.302 5.246 5.264 841,263 +0.00(+0.07%)
Nov 30, 2004 5.295 5.306 5.246 5.260 1,314,438 -0.04(-0.80%)
Nov 29, 2004 5.359 5.359 5.302 5.302 588,486 -0.06(-1.12%)
Nov 26, 2004 5.366 5.369 5.352 5.362 226,646 +0.00(+0.07%)
Nov 24, 2004 5.359 5.366 5.334 5.359 721,407 +0.01(+0.26%)
Nov 23, 2004 5.338 5.348 5.317 5.345 628,249 +0.01(+0.13%)
Nov 22, 2004 5.373 5.376 5.331 5.338 756,909 -0.04(-0.66%)
Nov 19, 2004 5.383 5.383 5.334 5.373 869,949 -0.00(-0.07%)
Nov 18, 2004 5.366 5.383 5.345 5.376 578,830 +0.02(+0.46%)
Nov 17, 2004 5.359 5.366 5.317 5.352 901,475 +0.01(+0.26%)
Nov 16, 2004 5.306 5.341 5.299 5.338 641,030 +0.02(+0.33%)
Nov 15, 2004 5.310 5.320 5.299 5.320 558,948 +0.03(+0.53%)
Nov 12, 2004 5.310 5.310 5.285 5.292 703,514 -0.01(-0.20%)
Nov 11, 2004 5.338 5.359 5.299 5.302 739,868 -0.02(-0.40%)
Nov 10, 2004 5.250 5.331 5.218 5.324 1,061,378 +0.07(+1.27%)
Nov 09, 2004 5.183 5.257 5.158 5.257 1,126,134 +0.07(+1.43%)
Nov 08, 2004 5.302 5.302 5.116 5.183 2,431,200 -0.12(-2.32%)
Nov 05, 2004 5.471 5.471 5.302 5.306 2,228,127 -0.20(-3.64%)
Nov 04, 2004 5.464 5.507 5.454 5.507 596,155 +0.04(+0.64%)
Nov 03, 2004 5.443 5.475 5.429 5.471 564,061 +0.04(+0.71%)
Nov 02, 2004 5.436 5.436 5.405 5.433 562,073 +0.04(+0.65%)
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.