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, 2021 8.249 8.266 8.190 8.199 399,041 -0.05(-0.61%)
Apr 29, 2021 8.207 8.257 8.199 8.249 576,714 +0.04(+0.51%)
Apr 28, 2021 8.224 8.232 8.174 8.207 551,096 -0.01(-0.10%)
Apr 27, 2021 8.232 8.249 8.199 8.215 322,360 -0.03(-0.41%)
Apr 26, 2021 8.249 8.266 8.215 8.249 413,282 +0.02(+0.20%)
Apr 23, 2021 8.207 8.257 8.199 8.232 486,506 +0.03(+0.41%)
Apr 22, 2021 8.174 8.215 8.174 8.199 262,010 +0.03(+0.31%)
Apr 21, 2021 8.115 8.199 8.090 8.174 409,971 +0.03(+0.31%)
Apr 20, 2021 8.149 8.182 8.124 8.149 364,891 -0.01(-0.10%)
Apr 19, 2021 8.199 8.207 8.149 8.157 316,127 -0.03(-0.41%)
Apr 16, 2021 8.174 8.223 8.124 8.190 337,778 -0.02(-0.20%)
Apr 15, 2021 8.149 8.207 8.124 8.207 354,456 +0.08(+1.03%)
Apr 14, 2021 8.124 8.157 8.098 8.124 390,415 +0.00(+0.01%)
Apr 13, 2021 8.098 8.131 8.098 8.123 286,323 +0.01(+0.11%)
Apr 12, 2021 8.082 8.115 8.073 8.114 485,454 +0.02(+0.30%)
Apr 09, 2021 8.065 8.106 8.040 8.090 500,821 +0.04(+0.52%)
Apr 08, 2021 8.065 8.065 8.015 8.048 455,444 +0.00(+0.00%)
Apr 07, 2021 8.073 8.090 8.032 8.048 403,434 -0.02(-0.21%)
Apr 06, 2021 8.065 8.067 8.023 8.065 384,188 +0.00(+0.00%)
Apr 05, 2021 8.057 8.082 8.032 8.065 565,121 +0.00(+0.00%)
Apr 01, 2021 8.106 8.106 8.048 8.065 653,449 -0.02(-0.21%)
Mar 31, 2021 8.057 8.090 8.032 8.082 861,422 +0.04(+0.52%)
Mar 30, 2021 7.932 8.048 7.932 8.040 619,096 +0.10(+1.26%)
Mar 29, 2021 7.915 7.940 7.899 7.940 376,739 +0.02(+0.32%)
Mar 26, 2021 7.890 7.924 7.874 7.915 393,176 +0.04(+0.53%)
Mar 25, 2021 7.832 7.882 7.828 7.874 331,604 +0.04(+0.53%)
Mar 24, 2021 7.849 7.857 7.824 7.832 457,885 +0.02(+0.21%)
Mar 23, 2021 7.791 7.824 7.782 7.815 428,053 +0.03(+0.43%)
Mar 22, 2021 7.757 7.791 7.749 7.782 403,420 +0.04(+0.54%)
Mar 19, 2021 7.749 7.762 7.724 7.741 565,649 -0.01(-0.11%)
Mar 18, 2021 7.766 7.774 7.724 7.749 890,657 -0.02(-0.21%)
Mar 17, 2021 7.741 7.786 7.741 7.766 625,102 +0.01(+0.11%)
Mar 16, 2021 7.774 7.778 7.724 7.757 758,825 -0.02(-0.32%)
Mar 15, 2021 7.832 7.832 7.766 7.782 586,833 -0.03(-0.43%)
Mar 12, 2021 7.840 7.849 7.757 7.815 826,043 -0.04(-0.52%)
Mar 11, 2021 7.857 7.873 7.840 7.857 362,691 +0.02(+0.21%)
Mar 10, 2021 7.848 7.873 7.824 7.840 385,123 +0.02(+0.21%)
Mar 09, 2021 7.815 7.857 7.790 7.824 403,920 +0.06(+0.75%)
Mar 08, 2021 7.782 7.807 7.741 7.766 590,762 +0.00(+0.00%)
Mar 05, 2021 7.807 7.807 7.699 7.766 459,121 +0.00(+0.00%)
Mar 04, 2021 7.807 7.811 7.699 7.766 512,025 -0.02(-0.32%)
Mar 03, 2021 7.749 7.803 7.741 7.790 397,855 +0.02(+0.32%)
Mar 02, 2021 7.741 7.799 7.708 7.766 584,185 +0.02(+0.21%)
Mar 01, 2021 7.757 7.782 7.724 7.749 667,049 +0.07(+0.86%)
Feb 26, 2021 7.625 7.699 7.625 7.683 437,477 +0.07(+0.87%)
Feb 25, 2021 7.807 7.852 7.609 7.617 953,369 -0.22(-2.75%)
Feb 24, 2021 7.807 7.840 7.782 7.832 468,889 +0.01(+0.11%)
Feb 23, 2021 7.840 7.865 7.790 7.824 489,140 -0.03(-0.42%)
Feb 22, 2021 7.840 7.873 7.815 7.857 527,643 -0.02(-0.21%)
Feb 19, 2021 7.832 7.906 7.832 7.873 464,442 +0.03(+0.42%)
Feb 18, 2021 7.782 7.861 7.753 7.840 559,550 +0.01(+0.11%)
Feb 17, 2021 7.824 7.840 7.790 7.832 585,114 -0.03(-0.42%)
Feb 16, 2021 7.873 7.890 7.824 7.865 584,230 -0.02(-0.21%)
Feb 12, 2021 7.964 7.997 7.873 7.881 435,180 -0.09(-1.14%)
Feb 11, 2021 7.964 8.005 7.931 7.972 304,172 -0.01(-0.10%)
Feb 10, 2021 7.947 7.989 7.923 7.980 557,990 +0.05(+0.62%)
Feb 09, 2021 7.956 7.980 7.898 7.931 1,002,013 -0.04(-0.52%)
Feb 08, 2021 7.947 8.013 7.939 7.972 479,978 +0.02(+0.21%)
Feb 05, 2021 7.898 7.969 7.898 7.956 563,747 +0.04(+0.52%)
Feb 04, 2021 7.857 7.914 7.824 7.914 638,462 +0.05(+0.63%)
Feb 03, 2021 7.799 7.882 7.742 7.865 1,044,558 +0.10(+1.27%)
Feb 02, 2021 7.709 7.799 7.709 7.766 590,725 +0.06(+0.75%)
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.