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 (%)
Jun 30, 2023 6.181 6.230 6.172 6.191 325,422 +0.03(+0.47%)
Jun 29, 2023 6.191 6.259 6.128 6.162 798,195 -0.06(-0.94%)
Jun 28, 2023 6.162 6.220 6.133 6.220 349,707 +0.10(+1.58%)
Jun 27, 2023 6.113 6.162 6.099 6.123 477,449 +0.01(+0.16%)
Jun 26, 2023 6.152 6.167 6.113 6.113 403,905 -0.04(-0.63%)
Jun 23, 2023 6.133 6.181 6.113 6.152 237,982 +0.02(+0.32%)
Jun 22, 2023 6.142 6.152 6.128 6.133 345,141 -0.03(-0.47%)
Jun 21, 2023 6.172 6.216 6.157 6.162 434,372 -0.03(-0.47%)
Jun 20, 2023 6.181 6.249 6.172 6.191 373,162 -0.03(-0.47%)
Jun 16, 2023 6.220 6.239 6.191 6.220 367,572 -0.01(-0.16%)
Jun 15, 2023 6.220 6.269 6.215 6.230 513,039 -0.01(-0.16%)
Jun 14, 2023 6.239 6.259 6.210 6.239 487,981 -0.02(-0.34%)
Jun 13, 2023 6.309 6.333 6.261 6.261 409,699 -0.04(-0.61%)
Jun 12, 2023 6.319 6.338 6.280 6.299 311,771 -0.02(-0.31%)
Jun 09, 2023 6.290 6.348 6.270 6.319 405,682 +0.05(+0.77%)
Jun 08, 2023 6.275 6.290 6.232 6.270 364,548 +0.01(+0.15%)
Jun 07, 2023 6.222 6.290 6.222 6.261 379,672 +0.04(+0.62%)
Jun 06, 2023 6.174 6.270 6.174 6.222 597,144 +0.03(+0.47%)
Jun 05, 2023 6.270 6.290 6.193 6.193 408,597 -0.07(-1.08%)
Jun 02, 2023 6.261 6.299 6.232 6.261 717,786 +0.03(+0.46%)
Jun 01, 2023 6.126 6.251 6.106 6.232 560,622 +0.14(+2.38%)
May 31, 2023 6.049 6.111 6.039 6.087 559,901 -0.01(-0.16%)
May 30, 2023 6.039 6.135 6.039 6.097 585,177 +0.07(+1.12%)
May 26, 2023 5.913 6.039 5.913 6.029 435,794 +0.11(+1.79%)
May 25, 2023 5.904 5.938 5.888 5.923 345,872 +0.03(+0.49%)
May 24, 2023 5.962 5.981 5.894 5.894 551,208 -0.08(-1.29%)
May 23, 2023 5.942 6.010 5.942 5.971 430,410 +0.00(+0.00%)
May 22, 2023 5.971 6.000 5.947 5.971 407,750 -0.01(-0.16%)
May 19, 2023 5.933 5.981 5.923 5.981 392,964 +0.08(+1.31%)
May 18, 2023 5.923 5.942 5.904 5.904 388,574 -0.02(-0.33%)
May 17, 2023 5.865 5.957 5.846 5.923 624,669 +0.09(+1.49%)
May 16, 2023 5.817 5.865 5.817 5.836 466,072 -0.01(-0.17%)
May 15, 2023 5.846 5.875 5.807 5.846 478,720 +0.00(+0.00%)
May 12, 2023 5.923 5.952 5.827 5.846 321,664 -0.08(-1.34%)
May 11, 2023 5.925 5.935 5.868 5.925 804,043 +0.02(+0.32%)
May 10, 2023 5.973 6.002 5.906 5.906 518,950 -0.05(-0.81%)
May 09, 2023 5.935 5.968 5.908 5.954 684,137 +0.03(+0.49%)
May 08, 2023 6.002 6.007 5.896 5.925 491,157 -0.06(-0.96%)
May 05, 2023 5.973 6.002 5.920 5.983 450,767 +0.06(+0.97%)
May 04, 2023 5.954 5.954 5.868 5.925 702,305 -0.05(-0.80%)
May 03, 2023 6.088 6.098 5.959 5.973 654,290 -0.10(-1.58%)
May 02, 2023 6.155 6.174 6.021 6.069 694,091 -0.09(-1.40%)
May 01, 2023 6.222 6.230 6.136 6.155 471,310 -0.05(-0.77%)
Apr 28, 2023 6.203 6.232 6.184 6.203 437,295 +0.02(+0.31%)
Apr 27, 2023 6.136 6.189 6.136 6.184 494,744 +0.09(+1.42%)
Apr 26, 2023 6.155 6.165 6.088 6.098 484,461 -0.05(-0.78%)
Apr 25, 2023 6.184 6.203 6.107 6.146 668,774 -0.04(-0.62%)
Apr 24, 2023 6.184 6.213 6.146 6.184 401,314 +0.01(+0.16%)
Apr 21, 2023 6.174 6.184 6.155 6.174 411,611 +0.01(+0.16%)
Apr 20, 2023 6.165 6.203 6.155 6.165 391,032 -0.01(-0.16%)
Apr 19, 2023 6.184 6.213 6.146 6.174 541,272 -0.02(-0.31%)
Apr 18, 2023 6.165 6.194 6.142 6.194 438,668 +0.08(+1.25%)
Apr 17, 2023 6.069 6.146 6.069 6.117 659,165 +0.04(+0.63%)
Apr 14, 2023 6.088 6.125 6.045 6.078 526,328 -0.03(-0.47%)
Apr 13, 2023 6.126 6.146 6.069 6.107 636,072 -0.03(-0.50%)
Apr 12, 2023 6.167 6.186 6.074 6.138 1,061,314 +0.00(+0.00%)
Apr 11, 2023 6.100 6.138 6.071 6.138 777,227 +0.08(+1.26%)
Apr 10, 2023 6.071 6.081 6.024 6.062 635,205 -0.01(-0.16%)
Apr 06, 2023 6.024 6.100 6.003 6.071 1,102,355 +0.05(+0.79%)
Apr 05, 2023 5.938 6.024 5.919 6.024 1,612,000 +0.08(+1.28%)
Apr 04, 2023 6.090 6.100 5.938 5.947 1,335,108 -0.13(-2.19%)
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.