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 (%)
Dec 31, 2012 4.070 4.231 4.061 4.226 1,191,106 +0.15(+3.61%)
Dec 28, 2012 4.079 4.079 4.057 4.079 679,883 +0.00(+0.00%)
Dec 27, 2012 4.083 4.092 4.057 4.079 618,480 -0.00(-0.11%)
Dec 26, 2012 4.065 4.083 4.052 4.083 539,185 +0.01(+0.22%)
Dec 24, 2012 4.070 4.074 4.057 4.074 322,745 +0.01(+0.33%)
Dec 21, 2012 4.030 4.088 4.030 4.061 610,951 -0.00(-0.11%)
Dec 20, 2012 4.092 4.097 4.052 4.065 781,325 -0.04(-0.87%)
Dec 19, 2012 4.110 4.110 4.065 4.101 657,544 -0.00(-0.11%)
Dec 18, 2012 4.092 4.106 4.048 4.106 907,304 +0.02(+0.44%)
Dec 17, 2012 4.128 4.133 4.083 4.088 732,287 -0.03(-0.76%)
Dec 14, 2012 4.137 4.137 4.079 4.119 403,576 -0.00(-0.11%)
Dec 13, 2012 4.182 4.182 4.119 4.124 628,336 -0.03(-0.75%)
Dec 12, 2012 4.164 4.177 4.137 4.155 685,235 -0.02(-0.48%)
Dec 11, 2012 4.157 4.188 4.144 4.175 1,006,695 +0.04(+1.08%)
Dec 10, 2012 4.157 4.157 4.122 4.131 479,045 +0.00(+0.00%)
Dec 07, 2012 4.153 4.162 4.117 4.131 427,319 -0.04(-0.85%)
Dec 06, 2012 4.131 4.171 4.095 4.166 1,058,486 +0.04(+1.08%)
Dec 05, 2012 4.131 4.148 4.082 4.122 1,240,403 +0.01(+0.22%)
Dec 04, 2012 4.135 4.171 4.113 4.113 1,693,365 +0.01(+0.22%)
Nov 30, 2012 4.108 4.122 4.099 4.104 598,304 -0.01(-0.32%)
Nov 29, 2012 4.117 4.117 4.099 4.117 675,268 +0.01(+0.22%)
Nov 28, 2012 4.099 4.108 4.077 4.108 876,804 +0.00(+0.11%)
Nov 27, 2012 4.086 4.108 4.077 4.104 840,933 +0.02(+0.43%)
Nov 26, 2012 4.055 4.086 4.051 4.086 638,311 +0.02(+0.44%)
Nov 23, 2012 4.073 4.073 4.042 4.068 270,306 +0.01(+0.33%)
Nov 21, 2012 4.059 4.059 4.033 4.055 649,375 +0.03(+0.66%)
Nov 20, 2012 4.024 4.042 4.011 4.028 927,022 +0.02(+0.61%)
Nov 19, 2012 3.980 4.024 3.980 4.004 881,343 +0.05(+1.29%)
Nov 16, 2012 3.766 3.962 3.762 3.953 1,084,611 +0.19(+4.95%)
Nov 15, 2012 3.806 3.842 3.651 3.766 2,387,089 -0.10(-2.64%)
Nov 14, 2012 4.051 4.091 3.846 3.868 2,595,024 -0.20(-4.91%)
Nov 13, 2012 4.113 4.117 4.064 4.068 688,595 -0.04(-0.92%)
Nov 12, 2012 4.111 4.119 4.088 4.106 509,344 -0.00(-0.11%)
Nov 09, 2012 4.106 4.119 4.088 4.111 635,903 -0.01(-0.21%)
Nov 08, 2012 4.097 4.119 4.097 4.119 674,894 +0.02(+0.43%)
Nov 07, 2012 4.115 4.115 4.084 4.102 437,804 -0.02(-0.43%)
Nov 06, 2012 4.133 4.133 4.106 4.119 519,183 +0.01(+0.21%)
Nov 05, 2012 4.119 4.133 4.102 4.111 592,097 -0.01(-0.21%)
Nov 02, 2012 4.172 4.172 4.111 4.119 465,425 -0.04(-0.85%)
Nov 01, 2012 4.141 4.163 4.128 4.155 527,336 +0.05(+1.18%)
Oct 31, 2012 4.115 4.141 4.102 4.106 643,350 -0.04(-0.85%)
Oct 26, 2012 4.128 4.141 4.141 4.141 349,930 +0.01(+0.32%)
Oct 25, 2012 4.119 4.137 4.111 4.128 423,444 +0.01(+0.32%)
Oct 24, 2012 4.137 4.137 4.106 4.115 615,675 -0.01(-0.32%)
Oct 23, 2012 4.097 4.128 4.084 4.128 689,808 -0.00(-0.11%)
Oct 19, 2012 4.163 4.163 4.106 4.133 493,750 -0.01(-0.32%)
Oct 18, 2012 4.133 4.194 4.124 4.146 741,172 -0.03(-0.63%)
Oct 17, 2012 4.230 4.230 4.159 4.172 818,399 -0.05(-1.25%)
Oct 16, 2012 4.208 4.225 4.190 4.225 525,678 +0.04(+1.06%)
Oct 15, 2012 4.225 4.225 4.177 4.181 547,605 -0.03(-0.63%)
Oct 12, 2012 4.190 4.212 4.190 4.208 428,590 +0.02(+0.53%)
Oct 11, 2012 4.155 4.194 4.150 4.186 637,006 +0.02(+0.37%)
Oct 10, 2012 4.201 4.201 4.131 4.170 560,471 -0.04(-1.04%)
Oct 09, 2012 4.218 4.236 4.201 4.214 575,828 -0.01(-0.21%)
Oct 08, 2012 4.188 4.227 4.188 4.223 426,810 +0.01(+0.31%)
Oct 05, 2012 4.157 4.210 4.157 4.210 502,689 +0.05(+1.27%)
Oct 04, 2012 4.161 4.179 4.153 4.157 610,184 -0.02(-0.53%)
Oct 03, 2012 4.161 4.183 4.140 4.179 486,137 +0.02(+0.42%)
Oct 02, 2012 4.232 4.232 4.153 4.161 782,865 -0.07(-1.56%)
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.