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 28, 2023 6.201 6.230 6.182 6.201 437,424 +0.02(+0.31%)
Apr 27, 2023 6.134 6.187 6.134 6.182 494,890 +0.09(+1.42%)
Apr 26, 2023 6.153 6.163 6.086 6.096 484,604 -0.05(-0.78%)
Apr 25, 2023 6.182 6.201 6.105 6.144 668,971 -0.04(-0.62%)
Apr 24, 2023 6.182 6.211 6.144 6.182 401,432 +0.01(+0.16%)
Apr 21, 2023 6.173 6.182 6.153 6.173 411,732 +0.01(+0.16%)
Apr 20, 2023 6.163 6.201 6.153 6.163 391,147 -0.01(-0.16%)
Apr 19, 2023 6.182 6.211 6.144 6.173 541,432 -0.02(-0.31%)
Apr 18, 2023 6.163 6.192 6.140 6.192 438,797 +0.08(+1.25%)
Apr 17, 2023 6.067 6.144 6.067 6.115 659,360 +0.04(+0.63%)
Apr 14, 2023 6.086 6.123 6.043 6.077 526,483 -0.03(-0.47%)
Apr 13, 2023 6.125 6.144 6.067 6.105 636,260 -0.03(-0.50%)
Apr 12, 2023 6.165 6.184 6.072 6.136 1,061,628 +0.00(+0.00%)
Apr 11, 2023 6.098 6.136 6.069 6.136 777,457 +0.08(+1.26%)
Apr 10, 2023 6.069 6.079 6.022 6.060 635,393 -0.01(-0.16%)
Apr 06, 2023 6.022 6.098 6.001 6.069 1,102,681 +0.05(+0.79%)
Apr 05, 2023 5.936 6.022 5.917 6.022 1,612,476 +0.08(+1.28%)
Apr 04, 2023 6.088 6.098 5.936 5.946 1,335,503 -0.13(-2.19%)
Apr 03, 2023 6.222 6.241 6.031 6.079 1,207,101 -0.08(-1.24%)
Mar 31, 2023 6.146 6.231 6.131 6.155 1,516,985 +0.07(+1.10%)
Mar 30, 2023 6.041 6.108 6.041 6.088 1,024,089 +0.11(+1.91%)
Mar 29, 2023 5.898 5.984 5.841 5.974 1,278,086 +0.15(+2.62%)
Mar 28, 2023 5.822 5.846 5.798 5.822 682,938 +0.02(+0.33%)
Mar 27, 2023 5.803 5.850 5.736 5.803 1,302,361 +0.10(+1.84%)
Mar 24, 2023 5.850 5.860 5.698 5.698 1,126,814 -0.20(-3.39%)
Mar 23, 2023 5.917 5.965 5.850 5.898 934,804 +0.04(+0.65%)
Mar 22, 2023 5.774 5.907 5.765 5.860 1,515,092 +0.10(+1.82%)
Mar 21, 2023 5.669 5.803 5.651 5.755 2,628,496 +0.15(+2.72%)
Mar 20, 2023 5.917 5.936 5.574 5.603 2,246,218 -0.34(-5.77%)
Mar 17, 2023 6.203 6.231 5.926 5.946 845,192 -0.26(-4.15%)
Mar 16, 2023 6.193 6.222 6.055 6.203 1,033,307 +0.02(+0.31%)
Mar 15, 2023 6.193 6.212 6.079 6.184 899,715 -0.13(-2.11%)
Mar 14, 2023 6.393 6.479 6.298 6.317 969,473 +0.05(+0.77%)
Mar 13, 2023 6.373 6.411 6.089 6.269 1,191,169 -0.21(-3.22%)
Mar 10, 2023 6.657 6.695 6.439 6.477 1,108,279 -0.18(-2.70%)
Mar 09, 2023 6.790 6.790 6.657 6.657 344,732 -0.12(-1.82%)
Mar 08, 2023 6.752 6.790 6.724 6.780 377,602 +0.06(+0.85%)
Mar 07, 2023 6.743 6.799 6.724 6.724 472,556 -0.03(-0.42%)
Mar 06, 2023 6.771 6.790 6.752 6.752 349,551 -0.02(-0.28%)
Mar 03, 2023 6.780 6.799 6.761 6.771 340,918 +0.01(+0.14%)
Mar 02, 2023 6.761 6.818 6.733 6.761 437,078 -0.02(-0.28%)
Mar 01, 2023 6.837 6.854 6.780 6.780 417,231 -0.04(-0.56%)
Feb 28, 2023 6.790 6.828 6.780 6.818 374,397 +0.02(+0.28%)
Feb 27, 2023 6.771 6.837 6.752 6.799 403,042 +0.08(+1.13%)
Feb 24, 2023 6.780 6.804 6.724 6.724 432,478 -0.09(-1.25%)
Feb 23, 2023 6.828 6.847 6.795 6.809 292,263 +0.03(+0.42%)
Feb 22, 2023 6.771 6.809 6.743 6.780 445,548 +0.01(+0.14%)
Feb 21, 2023 6.847 6.864 6.766 6.771 779,097 -0.11(-1.65%)
Feb 17, 2023 6.904 6.946 6.875 6.885 453,648 -0.03(-0.41%)
Feb 16, 2023 6.979 7.008 6.913 6.913 2,060,895 -0.12(-1.75%)
Feb 15, 2023 7.036 7.074 7.027 7.036 1,027,737 -0.03(-0.40%)
Feb 14, 2023 7.093 7.103 7.012 7.064 504,571 -0.03(-0.39%)
Feb 13, 2023 7.102 7.102 7.064 7.092 290,235 -0.01(-0.13%)
Feb 10, 2023 7.074 7.111 7.064 7.102 388,270 +0.05(+0.67%)
Feb 09, 2023 7.111 7.131 7.055 7.055 295,854 -0.04(-0.53%)
Feb 08, 2023 7.121 7.149 7.064 7.092 310,877 -0.03(-0.40%)
Feb 07, 2023 7.121 7.149 7.064 7.121 421,066 +0.01(+0.13%)
Feb 06, 2023 7.149 7.154 7.092 7.111 326,806 -0.07(-0.92%)
Feb 03, 2023 7.187 7.233 7.149 7.177 364,076 -0.05(-0.65%)
Feb 02, 2023 7.224 7.261 7.210 7.224 427,989 +0.03(+0.39%)
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.