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 (%)
Apr 30, 2015 4.934 4.955 4.934 4.955 309,044 +0.02(+0.33%)
Apr 29, 2015 4.950 4.955 4.939 4.939 356,685 -0.04(-0.75%)
Apr 28, 2015 4.950 4.982 4.950 4.977 343,952 +0.03(+0.54%)
Apr 27, 2015 4.966 4.982 4.950 4.950 312,960 -0.03(-0.54%)
Apr 24, 2015 4.944 4.977 4.934 4.977 441,045 +0.05(+0.98%)
Apr 23, 2015 4.928 4.944 4.928 4.928 318,633 -0.01(-0.22%)
Apr 22, 2015 4.939 4.939 4.923 4.939 279,546 +0.00(+0.00%)
Apr 21, 2015 4.939 4.939 4.923 4.939 302,565 +0.01(+0.11%)
Apr 20, 2015 4.928 4.939 4.928 4.934 246,175 +0.01(+0.11%)
Apr 17, 2015 4.912 4.928 4.907 4.928 365,006 +0.01(+0.22%)
Apr 16, 2015 4.928 4.944 4.918 4.918 340,987 -0.02(-0.33%)
Apr 15, 2015 4.928 4.944 4.918 4.934 352,942 +0.02(+0.33%)
Apr 14, 2015 4.939 4.944 4.918 4.918 386,263 -0.02(-0.43%)
Apr 13, 2015 4.961 4.971 4.934 4.939 312,852 -0.01(-0.24%)
Apr 10, 2015 4.940 4.951 4.935 4.951 287,727 +0.00(+0.00%)
Apr 09, 2015 4.930 4.951 4.924 4.951 381,091 +0.03(+0.65%)
Apr 08, 2015 4.903 4.919 4.898 4.919 275,153 +0.01(+0.22%)
Apr 07, 2015 4.887 4.914 4.887 4.908 249,112 +0.02(+0.33%)
Apr 06, 2015 4.882 4.898 4.876 4.892 412,680 -0.01(-0.11%)
Apr 02, 2015 4.903 4.898 4.898 4.898 294,726 -0.01(-0.11%)
Apr 01, 2015 4.887 4.903 4.882 4.903 302,963 +0.03(+0.55%)
Mar 31, 2015 4.903 4.914 4.855 4.876 911,369 -0.05(-0.97%)
Mar 30, 2015 4.919 4.924 4.898 4.924 382,685 +0.01(+0.11%)
Mar 27, 2015 4.887 4.924 4.882 4.919 301,182 +0.03(+0.54%)
Mar 26, 2015 4.892 4.914 4.871 4.892 415,419 -0.02(-0.43%)
Mar 25, 2015 4.892 4.919 4.882 4.914 305,192 +0.02(+0.33%)
Mar 24, 2015 4.919 4.919 4.887 4.898 276,039 -0.02(-0.43%)
Mar 23, 2015 4.908 4.924 4.903 4.919 316,600 +0.01(+0.11%)
Mar 20, 2015 4.914 4.924 4.903 4.914 362,436 +0.01(+0.11%)
Mar 19, 2015 4.898 4.908 4.871 4.908 283,681 +0.01(+0.22%)
Mar 18, 2015 4.844 4.903 4.807 4.898 531,895 +0.05(+0.99%)
Mar 17, 2015 4.892 4.898 4.839 4.850 577,667 -0.05(-0.98%)
Mar 16, 2015 4.882 4.903 4.850 4.898 826,007 +0.02(+0.33%)
Mar 13, 2015 4.908 4.914 4.876 4.882 269,955 -0.04(-0.76%)
Mar 12, 2015 4.908 4.924 4.898 4.919 254,293 +0.02(+0.33%)
Mar 11, 2015 4.871 4.903 4.871 4.903 267,960 +0.03(+0.63%)
Mar 10, 2015 4.851 4.872 4.846 4.872 470,403 +0.02(+0.44%)
Mar 09, 2015 4.862 4.883 4.851 4.851 355,803 -0.02(-0.33%)
Mar 06, 2015 4.920 4.930 4.840 4.867 354,956 -0.05(-1.08%)
Mar 05, 2015 4.941 4.959 4.920 4.920 310,238 -0.03(-0.64%)
Mar 04, 2015 4.951 4.973 4.933 4.951 258,399 -0.02(-0.43%)
Mar 03, 2015 4.930 4.973 4.920 4.973 433,027 +0.04(+0.86%)
Mar 02, 2015 4.914 4.930 4.904 4.930 466,459 +0.03(+0.54%)
Feb 27, 2015 4.877 4.904 4.877 4.904 343,531 +0.03(+0.54%)
Feb 26, 2015 4.877 4.888 4.867 4.877 341,381 -0.02(-0.32%)
Feb 25, 2015 4.856 4.893 4.856 4.893 317,680 +0.04(+0.87%)
Feb 24, 2015 4.856 4.867 4.840 4.851 422,035 -0.01(-0.11%)
Feb 23, 2015 4.835 4.867 4.835 4.856 380,776 +0.02(+0.44%)
Feb 20, 2015 4.825 4.851 4.825 4.835 528,551 +0.01(+0.22%)
Feb 19, 2015 4.814 4.846 4.814 4.825 207,591 -0.02(-0.33%)
Feb 18, 2015 4.803 4.862 4.777 4.840 490,998 +0.02(+0.44%)
Feb 17, 2015 4.899 4.904 4.809 4.819 591,046 -0.08(-1.62%)
Feb 13, 2015 4.877 4.899 4.899 4.899 309,637 +0.02(+0.33%)
Feb 12, 2015 4.867 4.893 4.867 4.883 303,507 +0.01(+0.22%)
Feb 11, 2015 4.909 4.925 4.867 4.872 550,814 -0.02(-0.45%)
Feb 10, 2015 4.900 4.915 4.879 4.894 345,152 -0.03(-0.53%)
Feb 09, 2015 4.910 4.921 4.889 4.921 337,332 +0.03(+0.54%)
Feb 06, 2015 4.936 4.963 4.858 4.894 1,157,835 -0.06(-1.17%)
Feb 05, 2015 4.952 4.955 4.936 4.952 375,098 +0.01(+0.21%)
Feb 04, 2015 4.931 4.942 4.921 4.942 359,584 +0.01(+0.21%)
Feb 03, 2015 4.963 4.985 4.931 4.931 756,032 -0.01(-0.21%)
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.