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 (%)
Mar 31, 2015 4.902 4.912 4.854 4.875 911,638 -0.05(-0.97%)
Mar 30, 2015 4.918 4.923 4.896 4.923 382,798 +0.01(+0.11%)
Mar 27, 2015 4.886 4.923 4.880 4.918 301,271 +0.03(+0.54%)
Mar 26, 2015 4.891 4.912 4.870 4.891 415,542 -0.02(-0.43%)
Mar 25, 2015 4.891 4.918 4.880 4.912 305,283 +0.02(+0.33%)
Mar 24, 2015 4.918 4.918 4.886 4.896 276,121 -0.02(-0.43%)
Mar 23, 2015 4.907 4.923 4.902 4.918 316,694 +0.01(+0.11%)
Mar 20, 2015 4.912 4.923 4.902 4.912 362,543 +0.01(+0.11%)
Mar 19, 2015 4.896 4.907 4.870 4.907 283,764 +0.01(+0.22%)
Mar 18, 2015 4.843 4.902 4.806 4.896 532,052 +0.05(+0.99%)
Mar 17, 2015 4.891 4.896 4.838 4.848 577,838 -0.05(-0.98%)
Mar 16, 2015 4.880 4.902 4.848 4.896 826,251 +0.02(+0.33%)
Mar 13, 2015 4.907 4.912 4.875 4.880 270,035 -0.04(-0.76%)
Mar 12, 2015 4.907 4.923 4.896 4.918 254,368 +0.02(+0.33%)
Mar 11, 2015 4.870 4.902 4.870 4.902 268,039 +0.03(+0.63%)
Mar 10, 2015 4.850 4.871 4.844 4.871 470,542 +0.02(+0.44%)
Mar 09, 2015 4.860 4.881 4.850 4.850 355,908 -0.02(-0.33%)
Mar 06, 2015 4.918 4.929 4.839 4.865 355,061 -0.05(-1.08%)
Mar 05, 2015 4.939 4.957 4.918 4.918 310,330 -0.03(-0.64%)
Mar 04, 2015 4.950 4.971 4.932 4.950 258,476 -0.02(-0.43%)
Mar 03, 2015 4.929 4.971 4.918 4.971 433,155 +0.04(+0.86%)
Mar 02, 2015 4.913 4.929 4.902 4.929 466,597 +0.03(+0.54%)
Feb 27, 2015 4.876 4.902 4.876 4.902 343,632 +0.03(+0.54%)
Feb 26, 2015 4.876 4.887 4.865 4.876 341,482 -0.02(-0.32%)
Feb 25, 2015 4.855 4.892 4.855 4.892 317,774 +0.04(+0.87%)
Feb 24, 2015 4.855 4.865 4.839 4.850 422,159 -0.01(-0.11%)
Feb 23, 2015 4.834 4.865 4.834 4.855 380,889 +0.02(+0.44%)
Feb 20, 2015 4.823 4.850 4.823 4.834 528,708 +0.01(+0.22%)
Feb 19, 2015 4.813 4.844 4.813 4.823 207,652 -0.02(-0.33%)
Feb 18, 2015 4.802 4.860 4.776 4.839 491,143 +0.02(+0.44%)
Feb 17, 2015 4.897 4.902 4.807 4.818 591,221 -0.08(-1.62%)
Feb 13, 2015 4.876 4.897 4.897 4.897 309,728 +0.02(+0.33%)
Feb 12, 2015 4.865 4.892 4.865 4.881 303,596 +0.01(+0.22%)
Feb 11, 2015 4.908 4.924 4.865 4.871 550,977 -0.02(-0.45%)
Feb 10, 2015 4.898 4.914 4.877 4.893 345,254 -0.03(-0.53%)
Feb 09, 2015 4.909 4.919 4.888 4.919 337,431 +0.03(+0.54%)
Feb 06, 2015 4.935 4.961 4.856 4.893 1,158,177 -0.06(-1.17%)
Feb 05, 2015 4.951 4.953 4.935 4.951 375,209 +0.01(+0.21%)
Feb 04, 2015 4.930 4.940 4.919 4.940 359,690 +0.01(+0.21%)
Feb 03, 2015 4.961 4.983 4.930 4.930 756,255 -0.01(-0.21%)
Feb 02, 2015 4.930 4.951 4.924 4.940 440,553 +0.02(+0.43%)
Jan 30, 2015 4.888 4.930 4.888 4.919 425,597 +0.02(+0.43%)
Jan 29, 2015 4.877 4.914 4.877 4.898 392,029 +0.02(+0.32%)
Jan 28, 2015 4.888 4.909 4.882 4.882 423,270 +0.01(+0.11%)
Jan 27, 2015 4.867 4.898 4.867 4.877 389,662 -0.01(-0.22%)
Jan 26, 2015 4.898 4.909 4.872 4.888 486,177 -0.03(-0.53%)
Jan 23, 2015 4.867 4.919 4.867 4.914 483,553 +0.03(+0.65%)
Jan 22, 2015 4.861 4.888 4.851 4.882 316,448 +0.02(+0.43%)
Jan 21, 2015 4.846 4.871 4.846 4.861 275,206 +0.00(+0.00%)
Jan 20, 2015 4.840 4.861 4.830 4.861 439,054 +0.02(+0.33%)
Jan 16, 2015 4.809 4.846 4.809 4.846 281,848 +0.02(+0.44%)
Jan 15, 2015 4.804 4.825 4.798 4.825 264,170 +0.03(+0.66%)
Jan 14, 2015 4.788 4.814 4.783 4.793 453,830 -0.03(-0.65%)
Jan 13, 2015 4.804 4.835 4.798 4.825 334,385 +0.03(+0.64%)
Jan 12, 2015 4.805 4.820 4.794 4.794 282,633 -0.01(-0.22%)
Jan 09, 2015 4.778 4.805 4.758 4.805 460,235 +0.03(+0.55%)
Jan 08, 2015 4.752 4.778 4.752 4.778 376,313 +0.04(+0.88%)
Jan 07, 2015 4.721 4.758 4.716 4.737 682,737 +0.02(+0.33%)
Jan 06, 2015 4.711 4.731 4.700 4.721 430,369 +0.01(+0.11%)
Jan 05, 2015 4.674 4.726 4.674 4.716 536,879 +0.04(+0.89%)
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.