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 (%)
Jul 31, 2006 5.017 5.042 5.003 5.042 519,754 +0.03(+0.56%)
Jul 28, 2006 5.003 5.031 5.000 5.014 387,969 -0.01(-0.21%)
Jul 27, 2006 5.017 5.035 5.003 5.024 683,349 +0.00(+0.00%)
Jul 26, 2006 5.028 5.035 5.000 5.024 1,088,927 +0.00(+0.00%)
Jul 25, 2006 4.989 5.024 4.975 5.024 773,951 +0.02(+0.35%)
Jul 24, 2006 5.489 5.489 4.940 5.007 676,816 +0.05(+0.92%)
Jul 21, 2006 4.947 4.964 4.919 4.961 532,535 +0.01(+0.28%)
Jul 20, 2006 4.919 4.947 4.908 4.947 596,155 +0.04(+0.79%)
Jul 19, 2006 4.848 4.908 4.841 4.908 470,903 +0.04(+0.80%)
Jul 18, 2006 4.876 4.887 4.859 4.869 412,395 -0.00(-0.07%)
Jul 17, 2006 4.859 4.891 4.859 4.873 393,081 -0.00(-0.07%)
Jul 14, 2006 4.831 4.876 4.810 4.876 432,560 +0.02(+0.36%)
Jul 13, 2006 4.869 4.869 4.841 4.859 373,768 +0.01(+0.22%)
Jul 12, 2006 4.866 4.876 4.831 4.848 412,963 -0.03(-0.58%)
Jul 11, 2006 4.873 4.880 4.845 4.876 543,611 +0.00(+0.07%)
Jul 10, 2006 4.869 4.891 4.834 4.873 533,671 +0.01(+0.14%)
Jul 07, 2006 4.862 4.880 4.827 4.866 497,884 +0.01(+0.15%)
Jul 06, 2006 4.852 4.862 4.806 4.859 595,019 +0.01(+0.22%)
Jul 05, 2006 4.824 4.866 4.803 4.848 371,780 -0.01(-0.22%)
Jul 03, 2006 4.831 4.883 4.803 4.859 375,472 +0.06(+1.17%)
Jun 30, 2006 4.792 4.803 4.771 4.803 300,491 +0.03(+0.66%)
Jun 29, 2006 4.774 4.785 4.725 4.771 497,884 +0.00(+0.07%)
Jun 28, 2006 4.732 4.774 4.718 4.767 424,892 +0.02(+0.52%)
Jun 27, 2006 4.718 4.771 4.686 4.743 591,895 -0.01(-0.22%)
Jun 26, 2006 4.764 4.785 4.704 4.753 460,394 -0.03(-0.66%)
Jun 23, 2006 4.767 4.788 4.753 4.785 400,750 +0.03(+0.59%)
Jun 22, 2006 4.806 4.806 4.750 4.757 656,083 +0.01(+0.15%)
Jun 21, 2006 4.750 4.753 4.725 4.750 520,606 +0.02(+0.52%)
Jun 20, 2006 4.729 4.753 4.707 4.725 566,333 +0.02(+0.37%)
Jun 19, 2006 4.732 4.743 4.697 4.707 428,300 -0.02(-0.52%)
Jun 16, 2006 4.686 4.743 4.683 4.732 382,289 +0.03(+0.60%)
Jun 15, 2006 4.665 4.704 4.651 4.704 464,370 +0.04(+0.83%)
Jun 14, 2006 4.736 4.750 4.651 4.665 558,664 -0.04(-0.75%)
Jun 13, 2006 4.725 4.725 4.665 4.700 521,174 -0.04(-0.74%)
Jun 12, 2006 4.746 4.753 4.714 4.736 321,509 +0.02(+0.37%)
Jun 09, 2006 4.729 4.732 4.704 4.718 334,574 +0.01(+0.22%)
Jun 08, 2006 4.683 4.718 4.683 4.707 378,597 +0.00(+0.08%)
Jun 07, 2006 4.729 4.750 4.690 4.704 490,216 -0.03(-0.67%)
Jun 06, 2006 4.750 4.771 4.707 4.736 319,805 -0.03(-0.59%)
Jun 05, 2006 4.778 4.803 4.757 4.764 324,917 -0.04(-0.81%)
Jun 02, 2006 4.774 4.806 4.774 4.803 502,429 +0.03(+0.66%)
Jun 01, 2006 4.803 4.803 4.739 4.771 617,740 +0.02(+0.37%)
May 31, 2006 4.700 4.753 4.676 4.753 401,034 +0.06(+1.20%)
May 30, 2006 4.676 4.700 4.669 4.697 361,555 +0.00(+0.00%)
May 26, 2006 4.725 4.725 4.665 4.697 403,590 +0.02(+0.45%)
May 25, 2006 4.651 4.690 4.633 4.676 445,341 +0.01(+0.30%)
May 24, 2006 4.693 4.711 4.637 4.662 547,588 -0.06(-1.19%)
May 23, 2006 4.704 4.718 4.669 4.718 474,595 +0.05(+1.06%)
May 22, 2006 4.669 4.676 4.633 4.669 430,288 +0.00(+0.08%)
May 19, 2006 4.669 4.676 4.630 4.665 477,151 -0.00(-0.08%)
May 18, 2006 4.676 4.679 4.630 4.669 474,879 +0.02(+0.53%)
May 17, 2006 4.686 4.700 4.630 4.644 673,408 -0.05(-1.05%)
May 16, 2006 4.714 4.736 4.683 4.693 478,855 +0.00(+0.00%)
May 15, 2006 4.750 4.750 4.693 4.693 444,489 -0.05(-1.11%)
May 12, 2006 4.757 4.757 4.690 4.746 529,979 +0.02(+0.45%)
May 11, 2006 4.764 4.774 4.707 4.725 431,992 -0.06(-1.18%)
May 10, 2006 4.757 4.785 4.757 4.781 400,750 +0.01(+0.22%)
May 09, 2006 4.760 4.788 4.746 4.771 572,865 +0.01(+0.15%)
May 08, 2006 4.732 4.764 4.725 4.764 454,714 +0.02(+0.45%)
May 05, 2006 4.746 4.778 4.722 4.743 595,019 -0.01(-0.15%)
May 04, 2006 4.750 4.771 4.722 4.750 497,600 -0.00(-0.07%)
May 03, 2006 4.753 4.771 4.707 4.753 795,820 -0.01(-0.30%)
May 02, 2006 4.799 4.803 4.757 4.767 463,802 -0.01(-0.29%)
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.