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 )

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 (%)
Oct 31, 2006 5.220 5.223 5.195 5.223 550,875 +0.01(+0.27%)
Oct 30, 2006 5.234 5.245 5.199 5.209 503,714 -0.03(-0.54%)
Oct 27, 2006 5.245 5.262 5.231 5.238 565,648 +0.00(+0.00%)
Oct 26, 2006 5.216 5.262 5.209 5.238 720,484 +0.02(+0.40%)
Oct 25, 2006 5.216 5.238 5.209 5.216 710,824 -0.01(-0.20%)
Oct 24, 2006 5.188 5.227 5.178 5.227 841,512 +0.04(+0.75%)
Oct 23, 2006 5.160 5.192 5.157 5.188 618,775 +0.01(+0.27%)
Oct 20, 2006 5.157 5.188 5.157 5.174 377,856 +0.01(+0.14%)
Oct 19, 2006 5.195 5.195 5.167 5.167 461,098 -0.02(-0.34%)
Oct 18, 2006 5.128 5.195 5.125 5.185 604,854 +0.04(+0.82%)
Oct 17, 2006 5.118 5.150 5.118 5.143 701,449 +0.01(+0.24%)
Oct 16, 2006 5.083 5.139 5.072 5.130 494,622 +0.05(+1.07%)
Oct 13, 2006 5.037 5.109 5.037 5.076 583,546 +0.01(+0.14%)
Oct 12, 2006 5.062 5.086 4.998 5.069 746,905 -0.01(-0.28%)
Oct 11, 2006 5.132 5.135 5.076 5.083 528,715 -0.07(-1.30%)
Oct 10, 2006 5.143 5.185 5.121 5.150 750,031 +0.01(+0.14%)
Oct 09, 2006 5.107 5.157 5.107 5.143 579,285 +0.03(+0.55%)
Oct 06, 2006 5.132 5.132 5.104 5.114 562,523 -0.01(-0.14%)
Oct 05, 2006 5.125 5.153 5.118 5.121 939,243 -0.02(-0.34%)
Oct 04, 2006 5.164 5.174 5.121 5.139 691,790 -0.02(-0.34%)
Oct 03, 2006 5.202 5.202 5.157 5.157 530,135 -0.02(-0.34%)
Oct 02, 2006 5.185 5.199 5.164 5.174 538,374 +0.02(+0.34%)
Sep 29, 2006 5.146 5.171 5.132 5.157 519,339 +0.02(+0.48%)
Sep 28, 2006 5.135 5.164 5.118 5.132 689,801 -0.01(-0.27%)
Sep 27, 2006 5.139 5.164 5.132 5.146 536,385 +0.01(+0.21%)
Sep 26, 2006 5.174 5.192 5.128 5.135 851,455 -0.03(-0.55%)
Sep 25, 2006 5.118 5.245 5.114 5.164 874,183 +0.04(+0.76%)
Sep 22, 2006 5.104 5.139 5.097 5.125 638,094 +0.01(+0.14%)
Sep 21, 2006 5.090 5.121 5.086 5.118 445,757 +0.03(+0.62%)
Sep 20, 2006 5.069 5.093 5.058 5.086 585,819 +0.03(+0.63%)
Sep 19, 2006 5.044 5.079 5.044 5.055 616,218 -0.01(-0.14%)
Sep 18, 2006 5.100 5.100 5.052 5.062 465,928 -0.02(-0.35%)
Sep 15, 2006 5.058 5.093 5.055 5.079 411,096 +0.01(+0.28%)
Sep 14, 2006 5.065 5.090 5.055 5.065 614,798 +0.00(+0.07%)
Sep 13, 2006 5.079 5.100 5.062 5.062 535,817 -0.05(-1.03%)
Sep 12, 2006 5.090 5.114 5.076 5.114 543,204 +0.03(+0.55%)
Sep 11, 2006 5.051 5.093 5.051 5.086 484,110 +0.01(+0.14%)
Sep 08, 2006 5.030 5.079 5.005 5.079 481,269 +0.08(+1.62%)
Sep 07, 2006 5.005 5.033 4.967 4.998 580,137 -0.02(-0.35%)
Sep 06, 2006 5.072 5.093 5.016 5.016 537,806 -0.06(-1.25%)
Sep 05, 2006 5.093 5.121 5.079 5.079 659,970 -0.01(-0.14%)
Sep 01, 2006 5.100 5.114 5.086 5.086 611,673 -0.01(-0.14%)
Aug 31, 2006 5.093 5.104 5.076 5.093 642,640 +0.01(+0.14%)
Aug 30, 2006 5.093 5.100 5.072 5.086 768,497 +0.00(+0.07%)
Aug 29, 2006 5.069 5.100 5.058 5.083 605,138 +0.02(+0.35%)
Aug 28, 2006 5.005 5.072 5.005 5.065 824,750 +0.04(+0.70%)
Aug 25, 2006 4.995 5.030 4.981 5.030 578,717 +0.04(+0.85%)
Aug 24, 2006 5.016 5.026 4.974 4.988 890,946 -0.04(-0.70%)
Aug 23, 2006 4.984 5.023 4.977 5.023 592,922 +0.04(+0.85%)
Aug 22, 2006 4.998 5.009 4.970 4.981 869,638 -0.01(-0.21%)
Aug 21, 2006 5.005 5.023 4.977 4.991 607,695 -0.01(-0.28%)
Aug 18, 2006 4.977 5.005 4.974 5.005 627,298 +0.03(+0.64%)
Aug 17, 2006 4.988 5.009 4.952 4.974 721,904 -0.03(-0.56%)
Aug 16, 2006 4.959 5.002 4.952 5.002 780,714 +0.05(+1.07%)
Aug 15, 2006 4.924 4.963 4.910 4.949 708,836 +0.05(+1.08%)
Aug 14, 2006 4.900 4.903 4.875 4.896 622,468 +0.00(+0.00%)
Aug 11, 2006 4.963 4.963 4.843 4.896 1,011,973 -0.08(-1.56%)
Aug 10, 2006 5.065 5.065 4.945 4.974 1,318,804 -0.06(-1.12%)
Aug 09, 2006 5.051 5.069 5.002 5.030 697,756 -0.00(-0.07%)
Aug 08, 2006 4.988 5.033 4.967 5.033 545,761 +0.06(+1.20%)
Aug 07, 2006 4.988 4.995 4.963 4.974 566,784 -0.02(-0.42%)
Aug 04, 2006 4.974 5.016 4.974 4.995 511,384 +0.01(+0.14%)
Aug 03, 2006 5.002 5.030 4.963 4.988 753,440 -0.06(-1.12%)
Aug 02, 2006 5.051 5.062 5.030 5.044 543,488 -0.01(-0.14%)
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.