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 (%)
Nov 30, 2016 5.258 5.258 5.228 5.240 1,286,716 -0.05(-0.97%)
Nov 29, 2016 5.306 5.324 5.288 5.291 1,128,112 -0.02(-0.29%)
Nov 28, 2016 5.331 5.355 5.294 5.306 986,147 +0.01(+0.11%)
Nov 25, 2016 5.264 5.324 5.264 5.300 299,672 +0.03(+0.57%)
Nov 23, 2016 5.270 5.270 5.270 0 -0.04(-0.80%)
Nov 22, 2016 5.300 5.367 5.288 5.312 1,131,386 +0.02(+0.46%)
Nov 21, 2016 5.197 5.312 5.197 5.288 1,285,986 +0.09(+1.75%)
Nov 18, 2016 5.258 5.262 5.173 5.197 1,880,644 -0.07(-1.38%)
Nov 17, 2016 5.300 5.324 5.270 5.270 1,301,592 -0.04(-0.80%)
Nov 16, 2016 5.264 5.337 5.258 5.312 1,600,965 +0.03(+0.57%)
Nov 15, 2016 5.094 5.294 5.088 5.282 2,352,579 +0.20(+3.93%)
Nov 14, 2016 5.234 5.240 4.973 5.082 6,537,536 -0.19(-3.67%)
Nov 11, 2016 5.331 5.371 5.270 5.276 2,169,843 -0.10(-1.91%)
Nov 10, 2016 5.482 5.512 5.349 5.379 1,987,318 -0.08(-1.53%)
Nov 09, 2016 5.493 5.541 5.252 5.463 2,222,429 -0.09(-1.63%)
Nov 08, 2016 5.571 5.577 5.517 5.553 747,617 -0.02(-0.32%)
Nov 07, 2016 5.595 5.619 5.559 5.571 751,053 +0.01(+0.22%)
Nov 04, 2016 5.523 5.589 5.511 5.559 709,979 +0.04(+0.76%)
Nov 03, 2016 5.535 5.559 5.499 5.517 728,850 -0.02(-0.33%)
Nov 02, 2016 5.583 5.589 5.523 5.535 1,105,888 -0.05(-0.86%)
Nov 01, 2016 5.619 5.631 5.577 5.583 761,874 -0.02(-0.32%)
Oct 31, 2016 5.619 5.631 5.601 5.601 553,114 -0.02(-0.32%)
Oct 28, 2016 5.637 5.637 5.607 5.619 448,348 -0.01(-0.11%)
Oct 27, 2016 5.655 5.679 5.613 5.625 631,479 -0.03(-0.53%)
Oct 26, 2016 5.631 5.667 5.631 5.655 303,050 -0.01(-0.11%)
Oct 25, 2016 5.673 5.685 5.643 5.661 467,339 +0.02(+0.32%)
Oct 24, 2016 5.643 5.685 5.637 5.643 503,701 +0.01(+0.11%)
Oct 21, 2016 5.589 5.637 5.583 5.637 419,473 +0.03(+0.54%)
Oct 20, 2016 5.637 5.655 5.607 5.607 492,490 -0.04(-0.64%)
Oct 19, 2016 5.595 5.643 5.595 5.643 646,870 +0.05(+0.97%)
Oct 18, 2016 5.577 5.619 5.559 5.589 773,714 +0.03(+0.54%)
Oct 17, 2016 5.583 5.601 5.559 5.559 903,912 -0.02(-0.43%)
Oct 14, 2016 5.643 5.667 5.583 5.583 649,194 -0.04(-0.75%)
Oct 13, 2016 5.625 5.637 5.589 5.625 1,030,671 -0.02(-0.43%)
Oct 12, 2016 5.661 5.673 5.631 5.649 689,891 -0.02(-0.30%)
Oct 11, 2016 5.762 5.769 5.666 5.666 957,998 -0.10(-1.76%)
Oct 10, 2016 5.756 5.774 5.744 5.768 558,505 +0.02(+0.31%)
Oct 07, 2016 5.738 5.750 5.714 5.750 448,917 +0.02(+0.42%)
Oct 06, 2016 5.708 5.732 5.690 5.726 522,374 +0.01(+0.21%)
Oct 05, 2016 5.702 5.732 5.696 5.714 557,272 +0.02(+0.42%)
Oct 04, 2016 5.750 5.756 5.690 5.690 731,793 -0.06(-1.04%)
Oct 03, 2016 5.714 5.762 5.708 5.750 655,276 +0.02(+0.31%)
Sep 30, 2016 5.726 5.750 5.714 5.732 584,680 +0.03(+0.52%)
Sep 29, 2016 5.744 5.765 5.696 5.702 710,345 -0.07(-1.14%)
Sep 28, 2016 5.762 5.791 5.726 5.768 1,085,442 +0.01(+0.10%)
Sep 27, 2016 5.702 5.762 5.690 5.762 734,816 +0.04(+0.73%)
Sep 26, 2016 5.744 5.761 5.708 5.720 637,628 -0.02(-0.42%)
Sep 23, 2016 5.726 5.762 5.726 5.744 420,933 -0.01(-0.10%)
Sep 22, 2016 5.726 5.773 5.720 5.750 785,008 +0.03(+0.52%)
Sep 21, 2016 5.654 5.720 5.654 5.720 1,091,285 +0.08(+1.38%)
Sep 20, 2016 5.630 5.642 5.624 5.642 475,423 +0.04(+0.64%)
Sep 19, 2016 5.594 5.618 5.588 5.606 543,281 +0.02(+0.43%)
Sep 16, 2016 5.576 5.608 5.570 5.582 627,990 -0.02(-0.43%)
Sep 15, 2016 5.546 5.612 5.540 5.606 777,234 +0.06(+1.08%)
Sep 14, 2016 5.558 5.618 5.528 5.546 1,154,507 -0.01(-0.11%)
Sep 13, 2016 5.726 5.744 5.528 5.552 1,570,726 -0.18(-3.21%)
Sep 12, 2016 5.647 5.742 5.636 5.736 900,867 +0.05(+0.94%)
Sep 09, 2016 5.736 5.760 5.641 5.683 1,271,417 -0.07(-1.14%)
Sep 08, 2016 5.742 5.784 5.731 5.748 715,238 +0.01(+0.10%)
Sep 07, 2016 5.754 5.754 5.731 5.742 645,744 +0.00(+0.00%)
Sep 06, 2016 5.760 5.760 5.725 5.742 769,428 -0.02(-0.31%)
Sep 02, 2016 5.719 5.760 5.760 5.760 1,015,937 +0.05(+0.94%)
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.