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 (%)
Mar 28, 2013 4.296 4.305 4.287 4.287 896,239 -0.01(-0.21%)
Mar 27, 2013 4.274 4.301 4.274 4.296 343,368 +0.00(+0.00%)
Mar 26, 2013 4.292 4.301 4.283 4.296 407,732 +0.01(+0.21%)
Mar 25, 2013 4.278 4.292 4.246 4.287 563,885 +0.01(+0.32%)
Mar 22, 2013 4.305 4.319 4.274 4.274 634,434 -0.02(-0.42%)
Mar 21, 2013 4.283 4.296 4.283 4.292 519,866 +0.00(+0.00%)
Mar 20, 2013 4.283 4.296 4.269 4.292 446,275 +0.01(+0.21%)
Mar 19, 2013 4.260 4.283 4.237 4.283 397,775 +0.03(+0.64%)
Mar 18, 2013 4.228 4.283 4.228 4.255 513,432 +0.02(+0.43%)
Mar 15, 2013 4.292 4.296 4.228 4.237 516,313 -0.07(-1.58%)
Mar 14, 2013 4.324 4.324 4.287 4.305 564,996 -0.02(-0.53%)
Mar 13, 2013 4.314 4.328 4.301 4.328 522,349 +0.04(+0.90%)
Mar 12, 2013 4.294 4.303 4.276 4.289 456,496 +0.00(+0.11%)
Mar 11, 2013 4.267 4.289 4.249 4.285 861,039 +0.02(+0.42%)
Mar 08, 2013 4.258 4.280 4.249 4.267 503,763 -0.00(-0.11%)
Mar 07, 2013 4.267 4.275 4.240 4.271 480,814 +0.01(+0.21%)
Mar 06, 2013 4.253 4.294 4.253 4.262 880,793 +0.01(+0.32%)
Mar 05, 2013 4.240 4.285 4.240 4.249 739,322 -0.01(-0.21%)
Mar 04, 2013 4.271 4.299 4.258 4.258 598,272 -0.02(-0.53%)
Mar 01, 2013 4.317 4.317 4.275 4.280 436,113 -0.03(-0.73%)
Feb 28, 2013 4.308 4.317 4.294 4.312 473,580 -0.02(-0.42%)
Feb 27, 2013 4.280 4.330 4.275 4.330 640,031 +0.05(+1.16%)
Feb 26, 2013 4.244 4.285 4.235 4.280 820,464 +0.04(+0.85%)
Feb 25, 2013 4.244 4.244 4.217 4.244 423,149 +0.01(+0.21%)
Feb 22, 2013 4.240 4.244 4.222 4.235 399,905 +0.00(+0.00%)
Feb 21, 2013 4.244 4.258 4.217 4.235 473,839 -0.01(-0.32%)
Feb 20, 2013 4.244 4.253 4.231 4.249 504,438 -0.01(-0.32%)
Feb 19, 2013 4.226 4.262 4.190 4.262 1,095,494 +0.03(+0.75%)
Feb 15, 2013 4.222 4.231 4.208 4.231 477,007 +0.00(+0.11%)
Feb 14, 2013 4.231 4.231 4.167 4.226 593,646 -0.00(-0.11%)
Feb 13, 2013 4.217 4.231 4.213 4.231 458,896 +0.02(+0.59%)
Feb 12, 2013 4.215 4.219 4.201 4.206 471,238 -0.02(-0.43%)
Feb 11, 2013 4.215 4.224 4.201 4.224 504,896 +0.01(+0.32%)
Feb 08, 2013 4.201 4.219 4.192 4.210 485,555 +0.00(+0.00%)
Feb 07, 2013 4.201 4.210 4.188 4.210 456,455 +0.01(+0.16%)
Feb 06, 2013 4.188 4.219 4.179 4.204 506,523 +0.02(+0.59%)
Feb 04, 2013 4.255 4.255 4.170 4.179 820,444 -0.07(-1.69%)
Feb 01, 2013 4.246 4.255 4.233 4.251 703,672 +0.02(+0.53%)
Jan 31, 2013 4.228 4.242 4.219 4.228 470,604 -0.01(-0.32%)
Jan 30, 2013 4.233 4.242 4.207 4.242 593,412 +0.02(+0.43%)
Jan 29, 2013 4.210 4.251 4.210 4.224 421,849 +0.00(+0.00%)
Jan 28, 2013 4.241 4.251 4.217 4.224 552,984 -0.03(-0.63%)
Jan 25, 2013 4.260 4.260 4.228 4.251 591,197 +0.00(+0.11%)
Jan 24, 2013 4.260 4.264 4.246 4.246 537,179 -0.02(-0.53%)
Jan 23, 2013 4.269 4.269 4.246 4.269 415,148 +0.00(+0.00%)
Jan 22, 2013 4.251 4.278 4.233 4.269 636,946 +0.01(+0.21%)
Jan 18, 2013 4.228 4.269 4.210 4.260 454,425 +0.03(+0.74%)
Jan 17, 2013 4.210 4.251 4.197 4.228 482,288 +0.03(+0.64%)
Jan 16, 2013 4.206 4.210 4.184 4.201 516,104 +0.00(+0.11%)
Jan 15, 2013 4.260 4.260 4.188 4.197 751,101 -0.03(-0.74%)
Jan 14, 2013 4.282 4.282 4.224 4.228 471,063 -0.03(-0.74%)
Jan 11, 2013 4.282 4.282 4.251 4.260 368,685 -0.01(-0.16%)
Jan 10, 2013 4.249 4.284 4.249 4.267 373,625 +0.02(+0.42%)
Jan 09, 2013 4.258 4.258 4.226 4.249 480,681 +0.01(+0.21%)
Jan 08, 2013 4.235 4.258 4.222 4.240 438,904 -0.01(-0.21%)
Jan 07, 2013 4.240 4.271 4.235 4.249 499,924 -0.00(-0.11%)
Jan 04, 2013 4.253 4.262 4.244 4.253 564,760 -0.01(-0.21%)
Jan 03, 2013 4.267 4.271 4.217 4.262 753,845 -0.01(-0.31%)
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.