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 30, 2013 3.798 3.835 3.798 3.835 666,081 +0.03(+0.74%)
Aug 29, 2013 3.774 3.817 3.774 3.807 1,080,739 +0.01(+0.37%)
Aug 28, 2013 3.765 3.802 3.756 3.793 1,053,596 +0.04(+1.13%)
Aug 27, 2013 3.760 3.774 3.746 3.751 1,032,716 -0.01(-0.37%)
Aug 26, 2013 3.798 3.817 3.760 3.765 1,096,035 -0.04(-0.99%)
Aug 23, 2013 3.751 3.802 3.751 3.802 911,256 +0.06(+1.50%)
Aug 22, 2013 3.727 3.756 3.704 3.746 861,872 +0.02(+0.63%)
Aug 21, 2013 3.704 3.727 3.690 3.723 804,333 +0.02(+0.44%)
Aug 20, 2013 3.681 3.730 3.676 3.706 1,721,585 +0.03(+0.83%)
Aug 19, 2013 3.751 3.760 3.676 3.676 1,687,159 -0.10(-2.61%)
Aug 16, 2013 3.732 3.779 3.732 3.774 974,850 +0.02(+0.50%)
Aug 15, 2013 3.774 3.788 3.732 3.756 1,489,495 -0.05(-1.23%)
Aug 14, 2013 3.831 3.839 3.798 3.802 815,656 -0.04(-0.98%)
Aug 13, 2013 3.873 3.887 3.840 3.840 717,977 -0.05(-1.27%)
Aug 12, 2013 3.880 3.889 3.871 3.889 503,476 +0.01(+0.24%)
Aug 09, 2013 3.847 3.885 3.847 3.880 674,178 +0.02(+0.48%)
Aug 08, 2013 3.829 3.866 3.829 3.861 677,956 +0.04(+0.97%)
Aug 07, 2013 3.824 3.843 3.810 3.824 1,047,121 -0.02(-0.48%)
Aug 06, 2013 3.880 3.885 3.843 3.843 829,292 -0.04(-0.96%)
Aug 05, 2013 3.931 3.945 3.875 3.880 857,642 -0.06(-1.42%)
Aug 02, 2013 3.940 3.964 3.936 3.936 607,503 -0.00(-0.12%)
Aug 01, 2013 3.973 3.978 3.936 3.940 747,941 -0.00(-0.12%)
Jul 31, 2013 3.917 3.959 3.917 3.945 824,010 +0.01(+0.24%)
Jul 30, 2013 3.931 3.959 3.922 3.936 807,592 +0.00(+0.12%)
Jul 29, 2013 3.950 3.973 3.931 3.931 705,721 -0.02(-0.59%)
Jul 26, 2013 3.936 3.959 3.936 3.954 522,726 +0.01(+0.24%)
Jul 25, 2013 3.959 3.978 3.940 3.945 715,857 -0.04(-0.94%)
Jul 24, 2013 3.992 3.996 3.973 3.982 625,920 -0.01(-0.35%)
Jul 23, 2013 3.992 4.015 3.987 3.996 494,850 +0.01(+0.35%)
Jul 22, 2013 3.987 3.996 3.973 3.982 777,925 -0.01(-0.35%)
Jul 19, 2013 4.020 4.020 3.987 3.996 480,766 -0.01(-0.35%)
Jul 18, 2013 4.010 4.024 4.006 4.010 708,548 +0.00(+0.12%)
Jul 17, 2013 3.987 4.029 3.987 4.006 724,086 +0.01(+0.23%)
Jul 16, 2013 3.973 4.015 3.968 3.996 844,849 +0.00(+0.12%)
Jul 15, 2013 3.954 4.006 3.950 3.992 801,527 +0.03(+0.82%)
Jul 12, 2013 4.001 4.020 3.945 3.959 763,901 -0.05(-1.16%)
Jul 11, 2013 3.940 4.029 3.940 4.006 1,271,765 +0.06(+1.47%)
Jul 10, 2013 3.887 3.952 3.883 3.947 1,905,532 +0.05(+1.19%)
Jul 09, 2013 3.869 3.915 3.869 3.901 1,408,292 +0.03(+0.72%)
Jul 08, 2013 3.906 3.906 3.850 3.873 1,570,474 -0.01(-0.24%)
Jul 05, 2013 3.929 3.929 3.878 3.883 570,702 -0.07(-1.76%)
Jul 03, 2013 3.938 3.971 3.924 3.952 618,812 -0.05(-1.16%)
Jul 02, 2013 4.045 4.063 3.994 3.998 791,639 -0.06(-1.54%)
Jul 01, 2013 4.054 4.114 4.049 4.061 1,160,679 +0.03(+0.75%)
Jun 28, 2013 4.026 4.049 3.984 4.031 996,993 +0.01(+0.35%)
Jun 27, 2013 3.980 4.021 3.975 4.017 803,588 +0.06(+1.52%)
Jun 26, 2013 3.897 3.966 3.897 3.957 990,677 +0.07(+1.91%)
Jun 25, 2013 3.822 3.906 3.781 3.883 1,518,148 +0.08(+2.19%)
Jun 24, 2013 3.855 3.873 3.702 3.799 3,015,887 -0.12(-2.96%)
Jun 21, 2013 3.906 3.934 3.899 3.915 758,544 +0.02(+0.48%)
Jun 20, 2013 3.971 3.980 3.883 3.897 1,331,425 -0.12(-3.00%)
Jun 19, 2013 4.063 4.072 4.003 4.017 1,095,346 -0.06(-1.36%)
Jun 18, 2013 4.045 4.072 4.021 4.072 1,504,428 +0.03(+0.69%)
Jun 17, 2013 4.031 4.072 4.026 4.045 1,063,073 +0.04(+1.04%)
Jun 14, 2013 4.012 4.021 3.989 4.003 817,347 +0.00(+0.12%)
Jun 13, 2013 3.864 4.008 3.832 3.998 1,841,323 +0.08(+2.13%)
Jun 12, 2013 4.049 4.049 3.901 3.915 1,787,852 -0.11(-2.81%)
Jun 11, 2013 4.038 4.051 3.973 4.028 1,540,453 -0.05(-1.13%)
Jun 10, 2013 4.093 4.116 4.061 4.074 1,102,909 -0.07(-1.66%)
Jun 07, 2013 4.185 4.185 4.143 4.143 812,280 -0.04(-0.99%)
Jun 06, 2013 4.079 4.194 4.070 4.185 1,091,884 +0.10(+2.48%)
Jun 05, 2013 4.061 4.093 4.038 4.084 1,771,369 +0.01(+0.34%)
Jun 04, 2013 4.116 4.120 4.051 4.070 2,252,752 -0.03(-0.78%)
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.