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 (%)
Sep 30, 2016 5.727 5.751 5.715 5.733 584,508 +0.03(+0.52%)
Sep 29, 2016 5.745 5.766 5.697 5.703 710,135 -0.07(-1.14%)
Sep 28, 2016 5.763 5.793 5.727 5.769 1,085,121 +0.01(+0.10%)
Sep 27, 2016 5.703 5.763 5.692 5.763 734,599 +0.04(+0.73%)
Sep 26, 2016 5.745 5.763 5.709 5.721 637,439 -0.02(-0.42%)
Sep 23, 2016 5.727 5.763 5.727 5.745 420,809 -0.01(-0.10%)
Sep 22, 2016 5.727 5.775 5.721 5.751 784,776 +0.03(+0.52%)
Sep 21, 2016 5.656 5.721 5.656 5.721 1,090,962 +0.08(+1.38%)
Sep 20, 2016 5.632 5.644 5.626 5.644 475,282 +0.04(+0.64%)
Sep 19, 2016 5.596 5.620 5.590 5.608 543,121 +0.02(+0.43%)
Sep 16, 2016 5.578 5.610 5.572 5.584 627,804 -0.02(-0.43%)
Sep 15, 2016 5.548 5.614 5.542 5.608 777,005 +0.06(+1.08%)
Sep 14, 2016 5.560 5.620 5.530 5.548 1,154,166 -0.01(-0.11%)
Sep 13, 2016 5.727 5.745 5.530 5.554 1,570,261 -0.18(-3.21%)
Sep 12, 2016 5.649 5.744 5.637 5.738 900,601 +0.05(+0.94%)
Sep 09, 2016 5.738 5.762 5.643 5.685 1,271,042 -0.07(-1.14%)
Sep 08, 2016 5.744 5.786 5.732 5.750 715,027 +0.01(+0.10%)
Sep 07, 2016 5.756 5.756 5.732 5.744 645,553 +0.00(+0.00%)
Sep 06, 2016 5.762 5.762 5.726 5.744 769,201 -0.02(-0.31%)
Sep 02, 2016 5.720 5.762 5.762 5.762 1,015,637 +0.05(+0.94%)
Sep 01, 2016 5.703 5.714 5.685 5.708 807,306 -0.01(-0.10%)
Aug 31, 2016 5.697 5.714 5.685 5.714 635,047 +0.02(+0.42%)
Aug 30, 2016 5.697 5.703 5.679 5.691 438,503 -0.01(-0.10%)
Aug 29, 2016 5.691 5.708 5.661 5.697 890,173 +0.01(+0.21%)
Aug 26, 2016 5.691 5.703 5.679 5.685 817,057 -0.01(-0.21%)
Aug 25, 2016 5.703 5.714 5.673 5.697 772,686 +0.01(+0.10%)
Aug 24, 2016 5.697 5.703 5.679 5.691 488,884 -0.01(-0.10%)
Aug 23, 2016 5.726 5.732 5.679 5.697 714,466 -0.02(-0.31%)
Aug 22, 2016 5.697 5.720 5.691 5.714 652,617 +0.02(+0.42%)
Aug 19, 2016 5.691 5.697 5.673 5.691 566,395 +0.01(+0.10%)
Aug 18, 2016 5.637 5.685 5.625 5.685 780,839 +0.05(+0.84%)
Aug 17, 2016 5.613 5.661 5.607 5.637 1,085,759 +0.02(+0.42%)
Aug 16, 2016 5.643 5.661 5.602 5.613 1,415,855 -0.04(-0.63%)
Aug 15, 2016 5.708 5.732 5.643 5.649 1,417,381 -0.06(-1.04%)
Aug 12, 2016 5.703 5.720 5.703 5.708 406,211 -0.01(-0.21%)
Aug 11, 2016 5.714 5.732 5.703 5.720 722,658 +0.04(+0.75%)
Aug 10, 2016 5.683 5.713 5.648 5.678 1,363,056 -0.02(-0.31%)
Aug 09, 2016 5.695 5.707 5.683 5.695 663,720 +0.00(+0.00%)
Aug 08, 2016 5.707 5.719 5.683 5.695 531,298 +0.00(+0.00%)
Aug 05, 2016 5.683 5.695 5.660 5.695 817,908 +0.02(+0.31%)
Aug 04, 2016 5.660 5.689 5.642 5.678 764,316 +0.04(+0.73%)
Aug 03, 2016 5.636 5.660 5.630 5.636 555,375 +0.00(+0.00%)
Aug 02, 2016 5.689 5.689 5.630 5.636 870,278 -0.03(-0.52%)
Aug 01, 2016 5.713 5.719 5.666 5.666 740,133 -0.02(-0.31%)
Jul 29, 2016 5.636 5.683 5.636 5.683 669,909 +0.05(+0.84%)
Jul 28, 2016 5.648 5.648 5.619 5.636 548,938 -0.02(-0.42%)
Jul 27, 2016 5.619 5.666 5.614 5.660 815,571 +0.05(+0.95%)
Jul 26, 2016 5.577 5.630 5.577 5.607 635,601 +0.03(+0.53%)
Jul 25, 2016 5.613 5.636 5.577 5.577 763,289 -0.03(-0.53%)
Jul 22, 2016 5.607 5.607 5.577 5.607 659,848 +0.02(+0.42%)
Jul 21, 2016 5.619 5.624 5.577 5.583 718,477 -0.01(-0.21%)
Jul 20, 2016 5.601 5.642 5.589 5.595 973,725 -0.01(-0.21%)
Jul 19, 2016 5.613 5.616 5.589 5.607 625,903 +0.01(+0.11%)
Jul 18, 2016 5.536 5.607 5.525 5.601 735,674 +0.06(+1.06%)
Jul 15, 2016 5.560 5.577 5.506 5.542 806,635 -0.01(-0.11%)
Jul 14, 2016 5.530 5.571 5.530 5.548 688,385 +0.02(+0.43%)
Jul 13, 2016 5.607 5.619 5.453 5.524 1,487,821 -0.06(-1.04%)
Jul 12, 2016 5.629 5.641 5.570 5.582 992,729 -0.05(-0.94%)
Jul 11, 2016 5.646 5.646 5.617 5.635 914,041 -0.01(-0.21%)
Jul 08, 2016 5.617 5.646 5.582 5.646 732,682 +0.06(+1.05%)
Jul 07, 2016 5.541 5.594 5.535 5.588 637,104 +0.04(+0.63%)
Jul 06, 2016 5.494 5.570 5.494 5.553 944,080 +0.06(+1.07%)
Jul 05, 2016 5.482 5.494 5.447 5.494 898,134 +0.03(+0.54%)
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.