Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

N/A 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, 2019 6.494 6.537 6.476 6.537 1,127,236 +0.05(+0.77%)
Jan 30, 2019 6.437 6.501 6.430 6.487 958,891 +0.06(+1.00%)
Jan 29, 2019 6.415 6.451 6.408 6.422 683,362 -0.01(-0.11%)
Jan 28, 2019 6.415 6.430 6.380 6.430 994,778 +0.01(+0.22%)
Jan 25, 2019 6.387 6.422 6.365 6.415 781,467 +0.05(+0.79%)
Jan 24, 2019 6.344 6.380 6.344 6.365 1,172,734 +0.04(+0.56%)
Jan 23, 2019 6.287 6.344 6.279 6.329 1,558,561 +0.06(+0.91%)
Jan 22, 2019 6.294 6.322 6.244 6.272 1,302,053 -0.02(-0.34%)
Jan 18, 2019 6.251 6.329 6.236 6.294 1,879,912 +0.08(+1.27%)
Jan 17, 2019 6.151 6.244 6.136 6.215 1,308,153 +0.04(+0.58%)
Jan 16, 2019 6.115 6.186 6.093 6.179 898,079 +0.05(+0.82%)
Jan 15, 2019 6.051 6.136 6.036 6.129 1,078,953 +0.08(+1.30%)
Jan 14, 2019 6.043 6.058 6.040 6.051 1,484,949 +0.04(+0.67%)
Jan 11, 2019 6.003 6.018 5.996 6.010 1,500,861 +0.02(+0.36%)
Jan 10, 2019 5.996 6.032 5.971 5.989 1,007,708 +0.00(+0.00%)
Jan 09, 2019 6.032 6.039 5.982 5.989 1,318,206 -0.01(-0.12%)
Jan 08, 2019 6.018 6.053 5.975 5.996 1,536,319 +0.03(+0.48%)
Jan 07, 2019 5.904 5.989 5.875 5.968 1,875,988 +0.11(+1.82%)
Jan 04, 2019 5.932 5.961 5.861 5.861 2,445,463 -0.06(-0.96%)
Jan 03, 2019 5.939 5.949 5.868 5.918 3,026,670 -0.01(-0.24%)
Jan 02, 2019 5.833 6.025 5.833 5.932 4,048,865 +0.05(+0.85%)
Dec 31, 2018 5.925 5.982 5.875 5.883 2,647,304 +0.01(+0.12%)
Dec 28, 2018 5.755 5.890 5.755 5.875 2,796,081 +0.16(+2.73%)
Dec 27, 2018 5.677 5.737 5.648 5.719 1,823,585 +0.03(+0.50%)
Dec 26, 2018 5.534 5.698 5.527 5.691 2,369,790 +0.16(+2.82%)
Dec 24, 2018 5.328 5.534 5.328 5.534 2,891,090 +0.23(+4.42%)
Dec 21, 2018 5.293 5.343 5.222 5.300 2,346,794 +0.00(+0.00%)
Dec 20, 2018 5.414 5.435 5.201 5.300 3,521,067 -0.14(-2.61%)
Dec 19, 2018 5.449 5.471 5.414 5.442 1,649,389 +0.01(+0.13%)
Dec 18, 2018 5.463 5.520 5.435 5.435 1,882,152 -0.03(-0.52%)
Dec 17, 2018 5.542 5.577 5.435 5.463 2,635,196 -0.15(-2.66%)
Dec 14, 2018 5.606 5.662 5.520 5.613 1,773,643 -0.07(-1.25%)
Dec 13, 2018 5.691 5.712 5.669 5.684 1,587,707 -0.01(-0.17%)
Dec 12, 2018 5.694 5.732 5.679 5.694 988,354 +0.01(+0.25%)
Dec 11, 2018 5.764 5.768 5.672 5.679 1,051,577 -0.07(-1.23%)
Dec 10, 2018 5.771 5.778 5.715 5.750 828,971 -0.01(-0.24%)
Dec 07, 2018 5.778 5.814 5.757 5.764 939,437 -0.04(-0.61%)
Dec 06, 2018 5.856 5.863 5.757 5.799 1,075,393 -0.09(-1.56%)
Dec 04, 2018 5.955 5.962 5.870 5.891 804,361 -0.05(-0.83%)
Dec 03, 2018 5.955 5.969 5.912 5.941 718,957 +0.04(+0.72%)
Nov 30, 2018 5.856 5.912 5.842 5.898 680,057 +0.05(+0.84%)
Nov 29, 2018 5.806 5.884 5.799 5.849 1,209,087 +0.06(+1.10%)
Nov 28, 2018 5.792 5.821 5.785 5.785 898,621 +0.00(+0.00%)
Nov 27, 2018 5.778 5.806 5.778 5.785 868,680 +0.01(+0.12%)
Nov 26, 2018 5.785 5.785 5.764 5.778 889,784 +0.02(+0.37%)
Nov 23, 2018 5.757 5.771 5.743 5.757 272,561 +0.00(+0.06%)
Nov 21, 2018 5.754 5.754 5.754 0 -0.02(-0.31%)
Nov 20, 2018 5.821 5.821 5.743 5.771 1,050,679 -0.10(-1.68%)
Nov 19, 2018 5.877 5.888 5.828 5.870 1,062,756 -0.02(-0.36%)
Nov 16, 2018 5.898 5.919 5.877 5.891 868,852 -0.03(-0.48%)
Nov 15, 2018 5.919 5.934 5.891 5.919 637,815 -0.03(-0.47%)
Nov 14, 2018 5.983 5.983 5.912 5.948 648,798 -0.02(-0.28%)
Nov 13, 2018 5.936 5.979 5.929 5.965 554,063 +0.02(+0.35%)
Nov 12, 2018 5.944 5.958 5.926 5.944 718,505 -0.01(-0.12%)
Nov 09, 2018 5.972 5.986 5.944 5.951 687,273 -0.04(-0.70%)
Nov 08, 2018 5.979 6.014 5.972 5.993 561,077 +0.01(+0.12%)
Nov 07, 2018 5.958 5.993 5.958 5.986 641,521 +0.04(+0.59%)
Nov 06, 2018 5.951 5.958 5.919 5.951 806,674 +0.01(+0.24%)
Nov 05, 2018 5.958 5.979 5.929 5.936 666,232 -0.01(-0.12%)
Nov 02, 2018 5.922 5.965 5.915 5.944 763,319 +0.04(+0.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.