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 (%)
Jan 31, 2012 3.535 3.552 3.510 3.531 603,867 +0.02(+0.60%)
Jan 30, 2012 3.527 3.531 3.505 3.510 613,899 -0.03(-0.71%)
Jan 27, 2012 3.535 3.552 3.510 3.535 742,356 -0.00(-0.12%)
Jan 26, 2012 3.514 3.539 3.506 3.539 648,296 +0.05(+1.32%)
Jan 25, 2012 3.497 3.518 3.477 3.493 912,901 +0.01(+0.24%)
Jan 24, 2012 3.472 3.506 3.464 3.485 752,953 +0.01(+0.36%)
Jan 23, 2012 3.477 3.485 3.460 3.472 603,642 +0.00(+0.12%)
Jan 20, 2012 3.485 3.493 3.464 3.468 468,575 -0.01(-0.36%)
Jan 19, 2012 3.481 3.489 3.439 3.481 969,454 +0.02(+0.48%)
Jan 18, 2012 3.401 3.464 3.393 3.464 1,233,040 +0.06(+1.84%)
Jan 17, 2012 3.393 3.410 3.372 3.401 544,127 +0.01(+0.37%)
Jan 13, 2012 3.418 3.418 3.364 3.389 801,160 -0.02(-0.49%)
Jan 12, 2012 3.351 3.418 3.351 3.406 1,197,207 +0.05(+1.37%)
Jan 11, 2012 3.368 3.372 3.343 3.360 457,698 -0.01(-0.19%)
Jan 10, 2012 3.366 3.374 3.353 3.366 688,913 +0.01(+0.37%)
Jan 09, 2012 3.341 3.358 3.333 3.353 850,708 +0.01(+0.37%)
Jan 06, 2012 3.324 3.353 3.324 3.341 656,867 +0.01(+0.37%)
Jan 05, 2012 3.337 3.353 3.316 3.329 681,535 -0.02(-0.50%)
Jan 04, 2012 3.312 3.349 3.304 3.345 691,034 +0.10(+2.94%)
Dec 30, 2011 3.283 3.303 3.250 3.250 656,703 -0.01(-0.25%)
Dec 29, 2011 3.275 3.279 3.250 3.258 498,193 +0.00(+0.13%)
Dec 28, 2011 3.295 3.304 3.245 3.254 517,512 -0.04(-1.13%)
Dec 27, 2011 3.299 3.316 3.291 3.291 485,943 -0.01(-0.38%)
Dec 23, 2011 3.312 3.333 3.299 3.304 574,614 +0.00(+0.00%)
Dec 21, 2011 3.308 3.308 3.245 3.304 648,203 +0.03(+0.89%)
Dec 20, 2011 3.262 3.283 3.262 3.275 573,846 +0.02(+0.77%)
Dec 19, 2011 3.279 3.291 3.241 3.250 496,364 -0.02(-0.76%)
Dec 16, 2011 3.279 3.291 3.258 3.275 421,513 -0.01(-0.38%)
Dec 15, 2011 3.262 3.287 3.245 3.287 448,904 +0.03(+1.02%)
Dec 14, 2011 3.287 3.287 3.250 3.254 511,924 -0.02(-0.63%)
Dec 13, 2011 3.283 3.304 3.266 3.275 834,143 +0.00(+0.06%)
Dec 12, 2011 3.293 3.305 3.268 3.272 517,499 -0.02(-0.63%)
Dec 09, 2011 3.305 3.310 3.289 3.293 399,513 +0.00(+0.00%)
Dec 08, 2011 3.305 3.318 3.277 3.293 887,893 +0.01(+0.25%)
Dec 07, 2011 3.326 3.326 3.272 3.285 698,918 -0.04(-1.12%)
Dec 06, 2011 3.297 3.334 3.293 3.322 743,759 +0.01(+0.37%)
Dec 05, 2011 3.264 3.314 3.264 3.310 1,050,763 +0.05(+1.65%)
Dec 02, 2011 3.285 3.297 3.256 3.256 1,049,196 -0.02(-0.50%)
Dec 01, 2011 3.281 3.297 3.248 3.272 1,301,834 +0.01(+0.25%)
Nov 30, 2011 3.223 3.280 3.223 3.264 743,713 +0.06(+1.80%)
Nov 29, 2011 3.198 3.219 3.186 3.207 513,122 +0.02(+0.52%)
Nov 28, 2011 3.194 3.231 3.182 3.190 628,476 +0.03(+0.91%)
Nov 25, 2011 3.136 3.174 3.136 3.161 179,757 +0.00(+0.13%)
Nov 23, 2011 3.207 3.211 3.132 3.157 659,680 -0.05(-1.54%)
Nov 22, 2011 3.215 3.235 3.202 3.207 519,940 -0.01(-0.38%)
Nov 21, 2011 3.227 3.231 3.215 3.219 696,519 -0.02(-0.51%)
Nov 18, 2011 3.264 3.268 3.235 3.235 537,536 -0.01(-0.38%)
Nov 17, 2011 3.235 3.272 3.231 3.248 743,293 +0.00(+0.13%)
Nov 16, 2011 3.235 3.252 3.231 3.244 409,194 +0.00(+0.00%)
Nov 15, 2011 3.215 3.252 3.215 3.244 614,585 +0.01(+0.25%)
Nov 14, 2011 3.235 3.244 3.211 3.235 480,964 +0.00(+0.13%)
Nov 11, 2011 3.264 3.281 3.231 3.231 662,526 -0.02(-0.51%)
Nov 10, 2011 3.268 3.293 3.248 3.248 535,456 -0.02(-0.57%)
Nov 09, 2011 3.266 3.279 3.242 3.266 771,422 -0.02(-0.62%)
Nov 08, 2011 3.283 3.311 3.266 3.287 642,639 +0.02(+0.50%)
Nov 07, 2011 3.254 3.270 3.246 3.270 380,190 +0.02(+0.76%)
Nov 04, 2011 3.266 3.274 3.246 3.246 392,010 -0.03(-0.87%)
Nov 03, 2011 3.262 3.274 3.246 3.274 437,914 +0.03(+1.01%)
Nov 02, 2011 3.270 3.274 3.242 3.242 418,987 +0.00(+0.13%)
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.