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 31, 2012 4.116 4.143 4.103 4.107 643,160 -0.04(-0.85%)
Oct 26, 2012 4.129 4.143 4.143 4.143 349,826 +0.01(+0.32%)
Oct 25, 2012 4.121 4.138 4.112 4.129 423,319 +0.01(+0.32%)
Oct 24, 2012 4.138 4.138 4.107 4.116 615,493 -0.01(-0.32%)
Oct 23, 2012 4.098 4.129 4.085 4.129 689,604 -0.00(-0.11%)
Oct 19, 2012 4.165 4.165 4.107 4.134 493,604 -0.01(-0.32%)
Oct 18, 2012 4.134 4.196 4.125 4.147 740,953 -0.03(-0.63%)
Oct 17, 2012 4.231 4.231 4.160 4.174 818,157 -0.05(-1.25%)
Oct 16, 2012 4.209 4.227 4.191 4.227 525,523 +0.04(+1.06%)
Oct 15, 2012 4.227 4.227 4.178 4.182 547,443 -0.03(-0.63%)
Oct 12, 2012 4.191 4.213 4.191 4.209 428,464 +0.02(+0.53%)
Oct 11, 2012 4.156 4.196 4.151 4.187 636,818 +0.02(+0.37%)
Oct 10, 2012 4.202 4.202 4.132 4.171 560,306 -0.04(-1.04%)
Oct 09, 2012 4.220 4.237 4.202 4.215 575,658 -0.01(-0.21%)
Oct 08, 2012 4.189 4.228 4.189 4.224 426,684 +0.01(+0.31%)
Oct 05, 2012 4.158 4.211 4.158 4.211 502,541 +0.05(+1.27%)
Oct 04, 2012 4.163 4.180 4.154 4.158 610,004 -0.02(-0.53%)
Oct 03, 2012 4.163 4.185 4.141 4.180 485,993 +0.02(+0.42%)
Oct 02, 2012 4.233 4.233 4.154 4.163 782,634 -0.07(-1.56%)
Oct 01, 2012 4.211 4.228 4.189 4.228 483,900 +0.05(+1.26%)
Sep 28, 2012 4.220 4.224 4.171 4.176 839,579 -0.05(-1.14%)
Sep 27, 2012 4.185 4.224 4.185 4.224 379,193 +0.03(+0.73%)
Sep 26, 2012 4.171 4.193 4.149 4.193 625,921 +0.01(+0.32%)
Sep 25, 2012 4.149 4.185 4.141 4.180 615,431 +0.05(+1.28%)
Sep 24, 2012 4.136 4.141 4.110 4.127 578,571 +0.00(+0.00%)
Sep 21, 2012 4.127 4.154 4.127 4.127 570,270 +0.00(+0.11%)
Sep 20, 2012 4.136 4.154 4.101 4.123 551,866 -0.03(-0.63%)
Sep 19, 2012 4.141 4.149 4.123 4.149 706,155 +0.01(+0.32%)
Sep 18, 2012 4.114 4.141 4.097 4.136 430,330 +0.02(+0.53%)
Sep 17, 2012 4.136 4.136 4.097 4.114 482,023 -0.02(-0.53%)
Sep 14, 2012 4.101 4.141 4.101 4.136 427,251 +0.02(+0.53%)
Sep 13, 2012 4.127 4.127 4.092 4.114 652,822 -0.01(-0.32%)
Sep 12, 2012 4.092 4.127 4.088 4.127 564,105 +0.05(+1.13%)
Sep 11, 2012 4.025 4.081 4.020 4.081 689,490 +0.05(+1.30%)
Sep 10, 2012 4.011 4.042 4.011 4.029 658,499 +0.00(+0.11%)
Sep 07, 2012 3.977 4.055 3.963 4.025 923,408 -0.03(-0.86%)
Sep 06, 2012 4.077 4.086 4.046 4.060 946,771 -0.03(-0.64%)
Sep 05, 2012 4.068 4.086 4.029 4.086 1,911,648 +0.02(+0.54%)
Sep 04, 2012 4.160 4.160 4.064 4.064 573,211 -0.05(-1.17%)
Aug 31, 2012 4.103 4.121 4.099 4.112 430,700 +0.00(+0.11%)
Aug 30, 2012 4.103 4.116 4.090 4.108 394,270 +0.00(+0.00%)
Aug 29, 2012 4.081 4.121 4.081 4.108 458,530 +0.03(+0.86%)
Aug 27, 2012 4.068 4.081 4.060 4.073 422,700 -0.00(-0.11%)
Aug 24, 2012 4.064 4.094 4.051 4.077 505,585 +0.01(+0.21%)
Aug 23, 2012 4.099 4.107 4.060 4.068 412,132 -0.03(-0.64%)
Aug 22, 2012 4.064 4.108 4.046 4.094 613,416 +0.02(+0.43%)
Aug 21, 2012 4.125 4.125 4.077 4.077 527,353 -0.03(-0.64%)
Aug 20, 2012 4.125 4.125 4.103 4.103 520,121 -0.02(-0.53%)
Aug 17, 2012 4.147 4.151 4.116 4.125 436,750 -0.02(-0.42%)
Aug 16, 2012 4.086 4.147 4.081 4.142 544,732 +0.06(+1.50%)
Aug 15, 2012 4.116 4.116 4.081 4.081 483,121 -0.03(-0.64%)
Aug 14, 2012 4.121 4.125 4.094 4.108 538,403 -0.02(-0.42%)
Aug 13, 2012 4.186 4.190 4.116 4.125 663,507 -0.06(-1.51%)
Aug 10, 2012 4.136 4.188 4.128 4.188 782,865 +0.05(+1.15%)
Aug 09, 2012 4.145 4.154 4.115 4.141 455,617 +0.00(+0.00%)
Aug 08, 2012 4.123 4.154 4.106 4.141 408,218 +0.01(+0.21%)
Aug 07, 2012 4.123 4.167 4.110 4.132 445,548 +0.01(+0.32%)
Aug 06, 2012 4.106 4.123 4.088 4.119 539,650 +0.03(+0.64%)
Aug 03, 2012 4.136 4.154 4.093 4.093 356,469 +0.00(+0.11%)
Aug 02, 2012 4.284 4.284 4.088 4.088 718,527 -0.08(-1.98%)
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.