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 30, 2015 5.079 5.124 5.062 5.124 296,756 +0.06(+1.10%)
Oct 29, 2015 5.051 5.079 5.046 5.068 291,030 +0.01(+0.22%)
Oct 28, 2015 5.057 5.068 5.029 5.057 396,172 +0.01(+0.11%)
Oct 27, 2015 5.040 5.068 5.040 5.051 252,348 -0.01(-0.11%)
Oct 26, 2015 5.040 5.062 5.029 5.057 358,420 +0.01(+0.11%)
Oct 23, 2015 5.029 5.062 5.029 5.051 401,361 +0.02(+0.44%)
Oct 22, 2015 5.012 5.035 5.007 5.029 335,131 +0.01(+0.22%)
Oct 21, 2015 5.012 5.040 5.001 5.018 319,222 +0.01(+0.11%)
Oct 20, 2015 4.996 5.015 4.990 5.012 381,845 +0.02(+0.45%)
Oct 19, 2015 5.040 5.040 4.984 4.990 806,320 -0.05(-0.99%)
Oct 16, 2015 5.035 5.046 5.021 5.040 287,852 -0.01(-0.11%)
Oct 15, 2015 5.012 5.051 5.001 5.046 322,449 +0.03(+0.67%)
Oct 14, 2015 5.040 5.041 5.007 5.012 409,504 -0.03(-0.66%)
Oct 13, 2015 5.029 5.051 5.012 5.046 322,777 +0.02(+0.42%)
Oct 12, 2015 5.030 5.030 5.008 5.025 280,233 +0.01(+0.11%)
Oct 09, 2015 4.997 5.036 4.997 5.019 337,423 +0.02(+0.33%)
Oct 08, 2015 4.953 5.002 4.942 5.002 326,687 +0.03(+0.67%)
Oct 07, 2015 4.964 4.986 4.953 4.969 427,672 +0.01(+0.22%)
Oct 06, 2015 4.942 4.969 4.925 4.958 476,665 +0.02(+0.34%)
Oct 05, 2015 4.903 4.942 4.886 4.942 637,515 +0.03(+0.68%)
Oct 02, 2015 4.848 4.914 4.842 4.908 462,452 +0.06(+1.26%)
Oct 01, 2015 4.853 4.886 4.842 4.848 619,630 +0.01(+0.11%)
Sep 30, 2015 4.936 4.942 4.842 4.842 2,036,212 -0.08(-1.57%)
Sep 29, 2015 4.991 5.002 4.886 4.919 1,033,718 -0.07(-1.44%)
Sep 28, 2015 5.025 5.036 4.991 4.991 496,901 -0.03(-0.66%)
Sep 25, 2015 5.002 5.047 4.997 5.025 388,281 +0.04(+0.78%)
Sep 24, 2015 5.030 5.047 4.980 4.986 1,010,759 -0.06(-1.21%)
Sep 23, 2015 5.058 5.063 5.041 5.047 280,224 -0.03(-0.65%)
Sep 22, 2015 5.063 5.085 5.041 5.080 422,981 -0.01(-0.22%)
Sep 21, 2015 5.130 5.130 5.091 5.091 422,610 -0.02(-0.33%)
Sep 18, 2015 5.074 5.116 5.053 5.108 291,903 +0.02(+0.33%)
Sep 17, 2015 4.997 5.097 4.997 5.091 703,397 +0.10(+2.00%)
Sep 16, 2015 5.025 5.047 4.991 4.991 1,064,448 -0.04(-0.88%)
Sep 15, 2015 5.063 5.074 5.030 5.036 540,487 -0.03(-0.55%)
Sep 14, 2015 5.152 5.152 5.063 5.063 525,421 -0.09(-1.72%)
Sep 11, 2015 5.141 5.157 5.108 5.152 670,233 +0.02(+0.30%)
Sep 10, 2015 5.092 5.136 5.088 5.136 658,101 +0.04(+0.86%)
Sep 09, 2015 5.070 5.114 5.065 5.092 567,602 +0.02(+0.43%)
Sep 08, 2015 5.081 5.081 5.065 5.070 665,161 +0.01(+0.11%)
Sep 04, 2015 5.037 5.065 5.065 5.065 522,611 +0.01(+0.11%)
Sep 03, 2015 5.059 5.076 5.048 5.059 612,255 +0.00(+0.00%)
Sep 02, 2015 5.059 5.081 5.024 5.059 739,334 +0.01(+0.11%)
Sep 01, 2015 5.032 5.070 5.015 5.054 649,207 -0.01(-0.11%)
Aug 31, 2015 5.043 5.059 5.021 5.059 747,274 +0.02(+0.33%)
Aug 28, 2015 5.021 5.059 5.016 5.043 811,887 +0.02(+0.33%)
Aug 27, 2015 5.021 5.032 4.993 5.026 1,201,316 +0.04(+0.88%)
Aug 26, 2015 4.993 4.999 4.955 4.982 748,039 +0.00(+0.00%)
Aug 25, 2015 4.966 4.999 4.933 4.982 1,009,110 +0.06(+1.23%)
Aug 24, 2015 4.817 4.927 4.680 4.922 2,478,192 -0.04(-0.78%)
Aug 21, 2015 4.955 4.988 4.949 4.960 1,138,168 +0.00(+0.00%)
Aug 20, 2015 5.004 5.009 4.949 4.960 842,102 -0.05(-0.99%)
Aug 19, 2015 5.065 5.068 4.999 5.010 766,294 -0.05(-0.98%)
Aug 18, 2015 5.048 5.076 5.037 5.059 560,119 +0.02(+0.44%)
Aug 17, 2015 5.015 5.054 5.010 5.037 625,922 +0.02(+0.33%)
Aug 14, 2015 4.993 5.021 4.988 5.021 466,247 +0.03(+0.66%)
Aug 13, 2015 5.004 5.008 4.977 4.988 520,814 -0.01(-0.22%)
Aug 12, 2015 4.999 5.004 4.966 4.999 663,374 -0.00(-0.02%)
Aug 11, 2015 4.995 5.005 4.973 5.000 568,670 +0.01(+0.11%)
Aug 10, 2015 4.956 5.016 4.951 4.995 591,353 +0.04(+0.88%)
Aug 07, 2015 4.907 4.962 4.902 4.951 474,197 +0.05(+1.12%)
Aug 06, 2015 4.995 5.000 4.896 4.896 2,028,769 -0.12(-2.40%)
Aug 05, 2015 5.000 5.027 4.984 5.016 746,338 +0.02(+0.33%)
Aug 04, 2015 4.989 5.000 4.973 5.000 1,070,142 +0.00(+0.00%)
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.