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, 2021 8.565 8.565 8.548 8.565 291,120 +0.00(+0.00%)
Oct 28, 2021 8.557 8.574 8.548 8.565 333,002 +0.01(+0.10%)
Oct 27, 2021 8.565 8.565 8.539 8.557 263,366 +0.00(+0.00%)
Oct 26, 2021 8.548 8.557 433,197 +0.02(+0.25%)
Oct 25, 2021 8.557 8.557 8.531 8.535 343,745 -0.02(-0.25%)
Oct 22, 2021 8.513 8.557 8.513 8.557 503,288 +0.05(+0.61%)
Oct 21, 2021 8.488 8.513 8.479 8.505 306,955 +0.02(+0.20%)
Oct 20, 2021 8.427 8.488 8.427 8.488 331,808 +0.06(+0.72%)
Oct 19, 2021 8.427 8.438 8.410 8.427 342,701 +0.00(+0.00%)
Oct 18, 2021 8.436 8.436 8.419 8.427 401,881 -0.01(-0.10%)
Oct 15, 2021 8.445 8.496 8.427 8.436 338,383 +0.01(+0.10%)
Oct 14, 2021 8.436 8.455 8.427 8.427 384,726 -0.01(-0.10%)
Oct 13, 2021 8.461 8.463 8.436 8.436 472,391 -0.03(-0.40%)
Oct 12, 2021 8.453 8.478 8.436 8.470 157,327 +0.02(+0.20%)
Oct 11, 2021 8.487 8.487 8.436 8.453 265,298 -0.03(-0.30%)
Oct 08, 2021 8.453 8.487 8.410 8.478 268,470 +0.05(+0.61%)
Oct 07, 2021 8.453 8.478 8.427 8.427 226,062 -0.01(-0.10%)
Oct 06, 2021 8.436 8.453 8.401 8.436 255,844 -0.02(-0.20%)
Oct 05, 2021 8.444 8.459 8.418 8.453 371,823 +0.02(+0.20%)
Oct 04, 2021 8.461 8.478 8.401 8.436 716,106 -0.01(-0.10%)
Oct 01, 2021 8.461 8.461 8.401 8.444 538,967 +0.04(+0.51%)
Sep 30, 2021 8.410 8.444 8.401 8.401 495,490 +0.01(+0.10%)
Sep 29, 2021 8.401 8.478 8.358 8.393 355,764 -0.02(-0.20%)
Sep 28, 2021 8.453 8.453 8.367 8.410 750,614 -0.09(-1.11%)
Sep 27, 2021 8.521 8.555 8.470 8.504 424,105 -0.01(-0.10%)
Sep 24, 2021 8.581 8.616 8.478 8.513 950,891 -0.11(-1.29%)
Sep 23, 2021 8.616 8.633 8.590 8.624 594,795 +0.02(+0.20%)
Sep 22, 2021 8.590 8.607 8.590 8.607 275,905 +0.01(+0.10%)
Sep 21, 2021 8.564 8.598 8.564 8.598 338,161 +0.04(+0.50%)
Sep 20, 2021 8.547 8.577 8.513 8.556 555,363 -0.05(-0.60%)
Sep 17, 2021 8.607 8.607 8.590 8.607 184,361 +0.01(+0.10%)
Sep 16, 2021 8.607 8.607 8.577 8.598 216,253 -0.01(-0.10%)
Sep 15, 2021 8.564 8.607 8.564 8.607 483,271 +0.06(+0.70%)
Sep 14, 2021 8.590 8.616 8.547 8.547 511,098 -0.03(-0.39%)
Sep 13, 2021 8.564 8.581 8.547 8.581 302,421 +0.02(+0.20%)
Sep 10, 2021 8.530 8.572 8.521 8.564 304,356 +0.03(+0.30%)
Sep 09, 2021 8.547 8.560 8.513 8.538 354,153 -0.02(-0.25%)
Sep 08, 2021 8.572 8.572 8.547 8.559 328,073 -0.01(-0.15%)
Sep 07, 2021 8.572 8.572 8.538 8.572 346,723 +0.01(+0.10%)
Sep 03, 2021 8.547 8.572 8.538 8.564 288,054 +0.01(+0.10%)
Sep 02, 2021 8.555 8.564 8.547 8.555 291,184 -0.01(-0.10%)
Sep 01, 2021 8.555 8.564 8.547 8.564 383,373 +0.03(+0.40%)
Aug 31, 2021 8.513 8.547 8.504 8.530 342,798 +0.01(+0.10%)
Aug 30, 2021 8.521 8.538 8.504 8.521 277,435 +0.01(+0.10%)
Aug 27, 2021 8.504 8.538 8.504 8.513 225,252 +0.02(+0.20%)
Aug 26, 2021 8.513 8.521 8.487 8.496 201,145 -0.02(-0.20%)
Aug 25, 2021 8.487 8.521 8.485 8.513 263,410 +0.02(+0.20%)
Aug 24, 2021 8.496 8.504 8.478 8.496 151,136 +0.01(+0.10%)
Aug 23, 2021 8.530 8.530 8.461 8.487 545,867 -0.02(-0.20%)
Aug 20, 2021 8.478 8.513 8.478 8.504 178,317 +0.04(+0.50%)
Aug 19, 2021 8.496 8.521 8.461 8.461 401,767 -0.06(-0.70%)
Aug 18, 2021 8.504 8.530 8.496 8.521 349,255 +0.01(+0.10%)
Aug 17, 2021 8.487 8.513 8.478 8.513 220,142 +0.00(+0.00%)
Aug 16, 2021 8.521 8.530 8.461 8.513 313,777 -0.02(-0.20%)
Aug 13, 2021 8.530 8.530 8.504 8.530 217,550 +0.01(+0.10%)
Aug 12, 2021 8.504 8.555 8.504 8.521 233,755 +0.00(+0.01%)
Aug 11, 2021 8.512 8.521 8.500 8.521 199,199 +0.01(+0.10%)
Aug 10, 2021 8.538 8.538 8.410 8.512 584,276 -0.02(-0.20%)
Aug 09, 2021 8.512 8.542 8.495 8.529 263,870 +0.00(+0.00%)
Aug 06, 2021 8.521 8.538 8.506 8.529 233,291 +0.01(+0.10%)
Aug 05, 2021 8.504 8.529 8.498 8.521 333,945 +0.02(+0.20%)
Aug 04, 2021 8.521 8.521 8.487 8.504 255,140 +0.00(+0.00%)
Aug 03, 2021 8.521 8.521 8.495 8.504 286,419 -0.01(-0.10%)
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.