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 (%)
Nov 29, 2019 7.638 7.661 7.627 7.638 153,992 +0.00(+0.00%)
Nov 27, 2019 7.630 7.661 7.630 7.638 361,645 +0.02(+0.20%)
Nov 26, 2019 7.630 7.645 7.615 7.623 480,315 -0.02(-0.30%)
Nov 25, 2019 7.630 7.649 7.608 7.645 498,972 +0.02(+0.20%)
Nov 22, 2019 7.608 7.683 7.600 7.630 450,507 +0.03(+0.40%)
Nov 21, 2019 7.608 7.630 7.592 7.600 324,059 -0.02(-0.30%)
Nov 20, 2019 7.638 7.661 7.595 7.623 335,475 -0.02(-0.20%)
Nov 19, 2019 7.683 7.683 7.638 7.638 327,560 -0.01(-0.10%)
Nov 18, 2019 7.661 7.676 7.633 7.645 394,752 +0.02(+0.20%)
Nov 15, 2019 7.736 7.744 7.608 7.630 831,137 -0.12(-1.57%)
Nov 14, 2019 7.752 7.782 7.699 7.752 522,203 -0.02(-0.23%)
Nov 13, 2019 7.702 7.770 7.702 7.770 510,639 +0.04(+0.49%)
Nov 12, 2019 7.664 7.747 7.664 7.732 601,563 +0.07(+0.89%)
Nov 11, 2019 7.581 7.710 7.581 7.664 1,056,399 +0.09(+1.20%)
Nov 08, 2019 7.521 7.604 7.513 7.574 675,411 +0.05(+0.70%)
Nov 07, 2019 7.642 7.642 7.513 7.521 797,960 -0.14(-1.87%)
Nov 06, 2019 7.627 7.710 7.627 7.664 690,378 +0.05(+0.59%)
Nov 05, 2019 7.611 7.634 7.581 7.619 548,874 +0.01(+0.10%)
Nov 04, 2019 7.611 7.659 7.581 7.611 631,038 +0.01(+0.10%)
Nov 01, 2019 7.611 7.627 7.589 7.604 634,184 +0.04(+0.50%)
Oct 31, 2019 7.544 7.581 7.528 7.566 426,226 +0.02(+0.30%)
Oct 30, 2019 7.528 7.544 7.522 7.544 399,284 +0.00(+0.00%)
Oct 29, 2019 7.498 7.544 7.491 7.544 421,612 +0.05(+0.60%)
Oct 28, 2019 7.528 7.536 7.482 7.498 425,811 -0.04(-0.50%)
Oct 25, 2019 7.506 7.536 7.483 7.536 441,437 +0.03(+0.40%)
Oct 24, 2019 7.506 7.521 7.491 7.506 334,098 -0.02(-0.20%)
Oct 23, 2019 7.468 7.528 7.468 7.521 394,350 +0.04(+0.50%)
Oct 22, 2019 7.476 7.513 7.453 7.483 494,490 +0.01(+0.10%)
Oct 21, 2019 7.468 7.483 7.461 7.476 355,804 +0.01(+0.10%)
Oct 18, 2019 7.468 7.491 7.445 7.468 430,566 +0.01(+0.10%)
Oct 17, 2019 7.476 7.482 7.430 7.461 442,754 -0.02(-0.20%)
Oct 16, 2019 7.468 7.490 7.457 7.476 330,607 +0.01(+0.10%)
Oct 15, 2019 7.498 7.498 7.453 7.468 399,538 -0.01(-0.10%)
Oct 14, 2019 7.453 7.498 7.445 7.476 493,740 +0.02(+0.20%)
Oct 11, 2019 7.491 7.513 7.445 7.461 463,707 -0.03(-0.34%)
Oct 10, 2019 7.456 7.494 7.441 7.486 383,168 +0.01(+0.10%)
Oct 09, 2019 7.434 7.479 7.426 7.479 430,414 +0.05(+0.61%)
Oct 08, 2019 7.419 7.456 7.411 7.434 400,804 +0.01(+0.10%)
Oct 07, 2019 7.456 7.464 7.411 7.426 393,444 -0.03(-0.40%)
Oct 04, 2019 7.441 7.486 7.426 7.456 551,377 +0.00(+0.00%)
Oct 03, 2019 7.411 7.471 7.374 7.456 452,883 +0.04(+0.51%)
Oct 02, 2019 7.426 7.441 7.359 7.419 768,001 -0.01(-0.10%)
Oct 01, 2019 7.404 7.449 7.404 7.426 552,830 +0.04(+0.51%)
Sep 30, 2019 7.389 7.449 7.389 7.389 814,508 +0.00(+0.00%)
Sep 27, 2019 7.411 7.426 7.381 7.389 461,391 -0.01(-0.10%)
Sep 26, 2019 7.351 7.411 7.344 7.396 319,056 +0.04(+0.51%)
Sep 25, 2019 7.321 7.374 7.321 7.359 371,506 +0.01(+0.10%)
Sep 24, 2019 7.359 7.381 7.329 7.351 325,128 -0.01(-0.10%)
Sep 23, 2019 7.381 7.404 7.336 7.359 494,986 -0.02(-0.30%)
Sep 20, 2019 7.359 7.396 7.351 7.381 273,422 +0.03(+0.41%)
Sep 19, 2019 7.344 7.411 7.336 7.351 428,568 +0.03(+0.41%)
Sep 18, 2019 7.284 7.344 7.284 7.321 416,952 +0.03(+0.41%)
Sep 17, 2019 7.351 7.389 7.279 7.291 726,719 -0.08(-1.02%)
Sep 16, 2019 7.351 7.381 7.344 7.366 450,568 +0.04(+0.56%)
Sep 13, 2019 7.404 7.411 7.310 7.325 576,173 -0.08(-1.06%)
Sep 12, 2019 7.426 7.426 7.389 7.404 303,883 -0.03(-0.44%)
Sep 11, 2019 7.385 7.452 7.370 7.437 519,700 +0.05(+0.71%)
Sep 10, 2019 7.362 7.392 7.347 7.385 494,659 +0.02(+0.30%)
Sep 09, 2019 7.310 7.362 7.298 7.362 419,740 +0.07(+0.92%)
Sep 06, 2019 7.310 7.340 7.280 7.295 627,020 -0.01(-0.20%)
Sep 05, 2019 7.310 7.325 7.258 7.310 574,196 +0.01(+0.20%)
Sep 04, 2019 7.295 7.310 7.280 7.295 522,458 +0.03(+0.41%)
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.