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 (%)
Jul 30, 2010 2.975 2.975 2.941 2.975 627,966 +0.02(+0.75%)
Jul 29, 2010 2.949 2.953 2.938 2.953 443,346 +0.00(+0.13%)
Jul 28, 2010 2.945 2.960 2.934 2.949 665,425 +0.00(+0.13%)
Jul 27, 2010 2.953 2.956 2.923 2.945 793,074 -0.01(-0.25%)
Jul 26, 2010 2.938 2.967 2.938 2.953 801,409 +0.01(+0.50%)
Jul 23, 2010 2.919 2.941 2.912 2.938 588,079 +0.01(+0.51%)
Jul 22, 2010 2.904 2.923 2.904 2.923 728,187 +0.02(+0.77%)
Jul 21, 2010 2.882 2.904 2.875 2.901 950,001 +0.01(+0.51%)
Jul 20, 2010 2.812 2.890 2.812 2.886 776,263 +0.06(+1.96%)
Jul 19, 2010 2.823 2.830 2.812 2.830 458,422 +0.02(+0.66%)
Jul 16, 2010 2.812 2.830 2.801 2.812 519,592 -0.01(-0.26%)
Jul 15, 2010 2.823 2.831 2.786 2.819 653,420 -0.01(-0.52%)
Jul 14, 2010 2.838 2.856 2.827 2.834 748,415 -0.02(-0.78%)
Jul 13, 2010 2.845 2.867 2.845 2.856 752,639 +0.01(+0.44%)
Jul 12, 2010 2.825 2.847 2.822 2.844 563,135 +0.01(+0.52%)
Jul 09, 2010 2.829 2.847 2.818 2.829 626,913 -0.01(-0.26%)
Jul 08, 2010 2.822 2.836 2.792 2.836 590,292 +0.03(+0.92%)
Jul 07, 2010 2.803 2.811 2.774 2.811 644,982 +0.02(+0.79%)
Jul 06, 2010 2.803 2.811 2.763 2.789 735,299 +0.00(+0.13%)
Jul 02, 2010 2.785 2.785 2.737 2.785 461,858 +0.04(+1.47%)
Jul 01, 2010 2.759 2.781 2.734 2.745 473,439 -0.01(-0.53%)
Jun 30, 2010 2.737 2.759 2.723 2.759 863,652 +0.03(+1.08%)
Jun 29, 2010 2.756 2.756 2.726 2.730 643,921 -0.01(-0.40%)
Jun 25, 2010 2.741 2.741 2.701 2.741 603,400 +0.03(+1.22%)
Jun 24, 2010 2.723 2.734 2.704 2.708 707,848 -0.03(-1.07%)
Jun 23, 2010 2.704 2.737 2.693 2.737 592,718 +0.04(+1.50%)
Jun 22, 2010 2.719 2.719 2.697 2.697 617,139 -0.01(-0.41%)
Jun 21, 2010 2.723 2.730 2.704 2.708 626,461 +0.00(+0.00%)
Jun 18, 2010 2.708 2.730 2.704 2.708 841,021 -0.01(-0.27%)
Jun 17, 2010 2.719 2.729 2.697 2.715 646,795 +0.00(+0.00%)
Jun 16, 2010 2.671 2.715 2.671 2.715 633,714 +0.00(+0.00%)
Jun 15, 2010 2.689 2.719 2.678 2.715 1,031,613 +0.02(+0.82%)
Jun 14, 2010 2.704 2.715 2.675 2.693 737,528 +0.00(+0.14%)
Jun 11, 2010 2.678 2.704 2.671 2.689 494,709 +0.00(+0.05%)
Jun 10, 2010 2.673 2.688 2.663 2.688 795,661 +0.03(+0.96%)
Jun 09, 2010 2.652 2.670 2.633 2.663 605,622 +0.03(+0.97%)
Jun 08, 2010 2.611 2.637 2.600 2.637 435,077 +0.03(+0.98%)
Jun 07, 2010 2.604 2.626 2.597 2.611 563,736 +0.01(+0.28%)
Jun 04, 2010 2.604 2.648 2.593 2.604 817,908 -0.06(-2.33%)
Jun 03, 2010 2.663 2.667 2.637 2.666 782,678 +0.02(+0.83%)
Jun 02, 2010 2.608 2.644 2.593 2.644 1,120,606 +0.05(+1.83%)
Jun 01, 2010 2.604 2.604 2.590 2.597 631,417 +0.00(+0.00%)
May 28, 2010 2.597 2.597 2.579 2.597 715,126 +0.00(+0.00%)
May 27, 2010 2.553 2.597 2.535 2.597 1,081,273 +0.09(+3.49%)
May 26, 2010 2.531 2.546 2.498 2.509 13,434 +0.01(+0.44%)
May 25, 2010 2.458 2.498 2.407 2.498 1,404,669 -0.02(-0.72%)
May 24, 2010 2.506 2.542 2.498 2.517 859,544 +0.01(+0.44%)
May 21, 2010 2.425 2.520 2.374 2.506 1,311,986 +0.03(+1.18%)
May 20, 2010 2.480 2.493 2.469 2.476 1,553,680 -0.09(-3.55%)
May 19, 2010 2.590 2.608 2.498 2.568 1,315,114 -0.04(-1.54%)
May 18, 2010 2.615 2.633 2.582 2.608 1,092,138 +0.01(+0.28%)
May 17, 2010 2.641 2.648 2.560 2.600 1,068,463 -0.05(-1.93%)
May 14, 2010 2.652 2.695 2.644 2.652 859,827 -0.04(-1.49%)
May 13, 2010 2.732 2.732 2.684 2.692 704,570 -0.02(-0.81%)
May 12, 2010 2.699 2.732 2.690 2.714 766,469 +0.03(+1.00%)
May 11, 2010 2.668 2.692 2.668 2.687 961,064 +0.04(+1.50%)
May 10, 2010 2.647 2.661 2.636 2.647 1,484,771 +0.07(+2.52%)
May 07, 2010 2.563 2.582 2.444 2.582 2,416,778 +0.07(+2.89%)
May 06, 2010 2.509 2.712 2.241 2.509 828 -0.20(-7.35%)
May 05, 2010 2.774 2.777 2.708 2.708 1,470,818 -0.11(-3.98%)
May 04, 2010 2.849 2.849 2.813 2.821 594,521 -0.03(-1.02%)
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.