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 (%)
Aug 31, 2005 4.998 5.026 4.981 5.026 396,607 +0.05(+0.99%)
Aug 30, 2005 4.977 5.002 4.967 4.977 567,921 +0.00(+0.07%)
Aug 29, 2005 4.970 4.977 4.949 4.974 353,991 +0.00(+0.07%)
Aug 26, 2005 4.952 4.970 4.938 4.970 459,394 +0.02(+0.43%)
Aug 25, 2005 4.991 4.991 4.945 4.949 675,880 -0.04(-0.71%)
Aug 24, 2005 4.991 4.991 4.967 4.984 465,928 +0.01(+0.28%)
Aug 23, 2005 4.970 4.977 4.959 4.970 495,190 +0.00(+0.00%)
Aug 22, 2005 4.952 4.970 4.949 4.970 464,507 +0.01(+0.14%)
Aug 19, 2005 4.974 4.981 4.952 4.963 365,356 +0.00(+0.00%)
Aug 18, 2005 4.967 4.977 4.952 4.963 436,381 -0.01(-0.21%)
Aug 17, 2005 4.977 4.977 4.949 4.974 575,592 +0.00(+0.07%)
Aug 16, 2005 4.963 4.977 4.959 4.970 388,084 +0.00(+0.00%)
Aug 15, 2005 4.991 4.995 4.945 4.970 375,583 -0.01(-0.21%)
Aug 12, 2005 4.991 4.995 4.963 4.981 464,507 -0.01(-0.21%)
Aug 11, 2005 4.984 4.991 4.956 4.991 495,759 -0.01(-0.28%)
Aug 10, 2005 4.981 5.016 4.977 5.005 478,713 +0.03(+0.64%)
Aug 09, 2005 4.959 4.974 4.928 4.974 515,362 +0.02(+0.50%)
Aug 08, 2005 5.033 5.037 4.928 4.949 881,854 -0.10(-2.02%)
Aug 05, 2005 5.093 5.093 5.037 5.051 552,011 -0.05(-0.90%)
Aug 04, 2005 5.104 5.118 5.090 5.097 488,372 -0.02(-0.41%)
Aug 03, 2005 5.125 5.128 5.107 5.118 484,395 -0.01(-0.14%)
Aug 02, 2005 5.121 5.132 5.104 5.125 521,896 +0.00(+0.07%)
Aug 01, 2005 5.146 5.146 5.107 5.121 469,053 -0.02(-0.34%)
Jul 29, 2005 5.114 5.139 5.111 5.139 522,748 +0.02(+0.41%)
Jul 28, 2005 5.097 5.121 5.093 5.118 409,107 +0.01(+0.28%)
Jul 27, 2005 5.093 5.107 5.058 5.104 534,681 +0.03(+0.62%)
Jul 26, 2005 5.076 5.079 5.055 5.072 471,326 +0.02(+0.42%)
Jul 25, 2005 5.044 5.072 5.033 5.051 435,813 +0.01(+0.14%)
Jul 22, 2005 5.016 5.051 5.005 5.044 507,975 +0.01(+0.21%)
Jul 21, 2005 5.069 5.069 5.005 5.033 516,498 -0.02(-0.49%)
Jul 20, 2005 5.076 5.086 5.033 5.058 507,123 -0.02(-0.35%)
Jul 19, 2005 5.090 5.107 5.072 5.076 481,269 -0.02(-0.35%)
Jul 18, 2005 5.086 5.114 5.072 5.093 369,901 -0.01(-0.21%)
Jul 15, 2005 5.104 5.111 5.086 5.104 450,586 +0.00(+0.07%)
Jul 14, 2005 5.100 5.121 5.100 5.100 452,575 -0.01(-0.21%)
Jul 13, 2005 5.107 5.121 5.090 5.111 556,841 -0.02(-0.48%)
Jul 12, 2005 5.132 5.146 5.125 5.135 603,718 +0.00(+0.07%)
Jul 11, 2005 5.135 5.139 5.107 5.132 505,134 -0.00(-0.07%)
Jul 08, 2005 5.132 5.135 5.107 5.135 435,813 +0.00(+0.07%)
Jul 07, 2005 5.111 5.132 5.107 5.132 347,741 +0.00(+0.00%)
Jul 06, 2005 5.114 5.135 5.107 5.132 552,579 +0.02(+0.48%)
Jul 05, 2005 5.104 5.118 5.086 5.107 406,550 +0.00(+0.07%)
Jul 01, 2005 5.104 5.107 5.083 5.104 474,451 +0.02(+0.35%)
Jun 30, 2005 5.072 5.093 5.040 5.086 555,988 +0.02(+0.49%)
Jun 29, 2005 5.016 5.069 5.016 5.062 459,109 +0.05(+0.91%)
Jun 28, 2005 5.051 5.072 4.995 5.016 610,252 +0.00(+0.00%)
Jun 27, 2005 5.079 5.083 5.012 5.016 446,041 -0.06(-1.11%)
Jun 24, 2005 5.058 5.072 5.033 5.072 587,524 +0.02(+0.35%)
Jun 23, 2005 5.058 5.065 5.033 5.055 367,912 -0.00(-0.07%)
Jun 22, 2005 5.023 5.058 5.023 5.058 527,578 +0.04(+0.84%)
Jun 21, 2005 5.051 5.058 5.016 5.016 485,815 -0.02(-0.42%)
Jun 20, 2005 5.037 5.040 4.991 5.037 434,393 +0.01(+0.14%)
Jun 17, 2005 5.005 5.030 4.984 5.030 438,086 +0.03(+0.63%)
Jun 16, 2005 4.963 4.998 4.945 4.998 507,123 +0.04(+0.85%)
Jun 15, 2005 5.005 5.012 4.935 4.956 724,177 -0.05(-0.98%)
Jun 14, 2005 5.002 5.033 4.984 5.005 453,143 -0.01(-0.21%)
Jun 13, 2005 5.033 5.037 4.928 5.016 470,758 -0.02(-0.49%)
Jun 10, 2005 5.083 5.083 5.033 5.040 446,325 -0.04(-0.83%)
Jun 09, 2005 5.100 5.104 5.058 5.083 500,304 -0.01(-0.28%)
Jun 08, 2005 5.100 5.104 5.086 5.097 552,295 -0.00(-0.07%)
Jun 07, 2005 5.065 5.100 5.062 5.100 428,142 +0.03(+0.63%)
Jun 06, 2005 5.065 5.076 5.044 5.069 496,327 -0.01(-0.28%)
Jun 03, 2005 5.083 5.086 5.058 5.083 724,177 +0.01(+0.28%)
Jun 02, 2005 5.069 5.086 5.051 5.069 456,553 +0.01(+0.21%)
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.