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 (%)
Oct 29, 2004 5.405 5.405 5.362 5.398 610,640 +0.01(+0.13%)
Oct 28, 2004 5.369 5.390 5.345 5.390 551,280 +0.02(+0.39%)
Oct 27, 2004 5.348 5.369 5.338 5.369 652,107 +0.04(+0.79%)
Oct 26, 2004 5.302 5.331 5.302 5.327 575,137 +0.02(+0.46%)
Oct 25, 2004 5.313 5.331 5.299 5.302 582,238 -0.01(-0.20%)
Oct 22, 2004 5.320 5.334 5.299 5.313 672,556 -0.01(-0.26%)
Oct 21, 2004 5.334 5.352 5.313 5.327 732,768 -0.02(-0.46%)
Oct 20, 2004 5.359 5.366 5.334 5.352 688,177 -0.00(-0.07%)
Oct 19, 2004 5.366 5.369 5.352 5.355 629,953 +0.01(+0.20%)
Oct 18, 2004 5.355 5.362 5.334 5.345 652,391 +0.01(+0.20%)
Oct 15, 2004 5.338 5.352 5.320 5.334 569,741 +0.01(+0.20%)
Oct 14, 2004 5.324 5.345 5.317 5.324 728,508 -0.01(-0.20%)
Oct 13, 2004 5.341 5.341 5.317 5.334 670,568 -0.03(-0.59%)
Oct 12, 2004 5.348 5.366 5.338 5.366 563,777 +0.02(+0.33%)
Oct 11, 2004 5.345 5.352 5.334 5.348 429,152 +0.02(+0.40%)
Oct 08, 2004 5.331 5.352 5.320 5.327 599,563 +0.00(+0.07%)
Oct 07, 2004 5.327 5.341 5.317 5.324 750,661 -0.00(-0.07%)
Oct 06, 2004 5.320 5.348 5.320 5.327 526,570 +0.00(+0.00%)
Oct 05, 2004 5.313 5.341 5.299 5.327 711,466 +0.01(+0.27%)
Oct 04, 2004 5.327 5.327 5.288 5.313 630,237 +0.01(+0.20%)
Oct 01, 2004 5.310 5.317 5.285 5.302 577,694 +0.02(+0.40%)
Sep 30, 2004 5.313 5.316 5.281 5.281 717,715 -0.02(-0.46%)
Sep 29, 2004 5.334 5.345 5.306 5.306 584,510 -0.04(-0.79%)
Sep 28, 2004 5.331 5.355 5.320 5.348 672,556 +0.02(+0.40%)
Sep 27, 2004 5.306 5.327 5.295 5.327 527,706 +0.02(+0.46%)
Sep 24, 2004 5.317 5.331 5.299 5.302 659,207 -0.02(-0.33%)
Sep 23, 2004 5.306 5.334 5.306 5.320 630,521 +0.01(+0.13%)
Sep 22, 2004 5.341 5.341 5.299 5.313 719,419 -0.01(-0.26%)
Sep 21, 2004 5.348 5.348 5.292 5.327 819,962 -0.01(-0.13%)
Sep 20, 2004 5.348 5.348 5.327 5.334 610,924 -0.00(-0.07%)
Sep 17, 2004 5.317 5.341 5.313 5.338 551,280 +0.01(+0.20%)
Sep 16, 2004 5.313 5.331 5.306 5.327 479,139 +0.02(+0.46%)
Sep 15, 2004 5.299 5.310 5.281 5.302 530,263 +0.01(+0.13%)
Sep 14, 2004 5.306 5.310 5.274 5.295 685,621 +0.01(+0.20%)
Sep 13, 2004 5.313 5.334 5.285 5.285 950,326 -0.04(-0.73%)
Sep 10, 2004 5.310 5.331 5.299 5.324 511,233 +0.02(+0.40%)
Sep 09, 2004 5.317 5.334 5.288 5.302 775,655 -0.01(-0.20%)
Sep 08, 2004 5.313 5.330 5.306 5.313 710,614 +0.00(+0.00%)
Sep 07, 2004 5.302 5.317 5.295 5.313 455,850 +0.02(+0.33%)
Sep 03, 2004 5.267 5.302 5.257 5.295 750,377 +0.03(+0.60%)
Sep 02, 2004 5.313 5.331 5.253 5.264 923,344 -0.04(-0.73%)
Sep 01, 2004 5.352 5.352 5.299 5.302 560,084 -0.01(-0.26%)
Aug 31, 2004 5.299 5.324 5.288 5.317 747,537 +0.03(+0.60%)
Aug 30, 2004 5.281 5.310 5.281 5.285 684,769 -0.00(-0.07%)
Aug 27, 2004 5.274 5.292 5.257 5.288 785,879 +0.02(+0.40%)
Aug 26, 2004 5.243 5.267 5.221 5.267 568,889 +0.05(+1.01%)
Aug 25, 2004 5.214 5.246 5.204 5.214 558,948 +0.00(+0.00%)
Aug 24, 2004 5.232 5.243 5.211 5.214 491,068 -0.01(-0.20%)
Aug 23, 2004 5.246 5.246 5.204 5.225 621,149 -0.01(-0.27%)
Aug 20, 2004 5.218 5.267 5.218 5.239 589,622 -0.01(-0.27%)
Aug 19, 2004 5.246 5.257 5.225 5.253 617,172 +0.01(+0.13%)
Aug 18, 2004 5.236 5.246 5.214 5.246 571,729 +0.02(+0.34%)
Aug 17, 2004 5.232 5.243 5.211 5.229 472,323 +0.01(+0.20%)
Aug 16, 2004 5.236 5.246 5.193 5.218 574,853 -0.02(-0.34%)
Aug 13, 2004 5.229 5.250 5.221 5.236 450,737 -0.00(-0.07%)
Aug 12, 2004 5.211 5.250 5.200 5.239 530,547 +0.03(+0.54%)
Aug 11, 2004 5.239 5.239 5.183 5.211 650,118 -0.03(-0.60%)
Aug 10, 2004 5.190 5.253 5.190 5.243 537,647 +0.03(+0.61%)
Aug 09, 2004 5.239 5.239 5.186 5.211 621,717 +0.01(+0.20%)
Aug 06, 2004 5.162 5.200 5.162 5.200 549,860 +0.06(+1.10%)
Aug 05, 2004 5.193 5.200 5.126 5.144 481,127 -0.04(-0.75%)
Aug 04, 2004 5.193 5.207 5.176 5.183 564,345 +0.01(+0.14%)
Aug 03, 2004 5.165 5.204 5.165 5.176 618,876 -0.01(-0.20%)
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.