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 (%)
Nov 28, 2003 5.473 5.505 5.459 5.491 296,319 +0.02(+0.45%)
Nov 26, 2003 5.449 5.463 5.442 5.466 609,968 +0.03(+0.52%)
Nov 25, 2003 5.417 5.452 5.396 5.438 627,014 +0.02(+0.45%)
Nov 24, 2003 5.473 5.473 5.403 5.414 704,290 -0.06(-1.03%)
Nov 21, 2003 5.385 5.477 5.385 5.470 694,062 +0.08(+1.57%)
Nov 20, 2003 5.421 5.421 5.371 5.385 929,868 -0.04(-0.65%)
Nov 19, 2003 5.428 5.456 5.410 5.421 699,176 -0.01(-0.19%)
Nov 18, 2003 5.438 5.466 5.428 5.431 908,276 -0.03(-0.58%)
Nov 17, 2003 5.470 5.487 5.421 5.463 633,264 -0.00(-0.06%)
Nov 14, 2003 5.449 5.466 5.438 5.466 681,846 +0.03(+0.58%)
Nov 13, 2003 5.442 5.463 5.403 5.435 669,061 -0.01(-0.26%)
Nov 12, 2003 5.403 5.449 5.368 5.449 884,127 +0.01(+0.13%)
Nov 11, 2003 5.403 5.449 5.403 5.442 549,454 +0.04(+0.72%)
Nov 10, 2003 5.456 5.487 5.403 5.403 915,947 -0.05(-0.90%)
Nov 07, 2003 5.502 5.502 5.452 5.452 701,449 -0.04(-0.71%)
Nov 06, 2003 5.494 5.498 5.463 5.491 678,153 +0.00(+0.06%)
Nov 05, 2003 5.442 5.494 5.463 5.487 700,881 +0.03(+0.58%)
Nov 04, 2003 5.442 5.487 5.442 5.456 660,300 -0.01(-0.19%)
Nov 03, 2003 5.452 5.456 5.442 5.466 853,330 +0.02(+0.32%)
Oct 31, 2003 5.410 5.452 5.410 5.449 671,334 +0.06(+1.04%)
Oct 30, 2003 5.399 5.399 5.385 5.392 625,310 -0.01(-0.20%)
Oct 29, 2003 5.371 5.403 5.357 5.403 579,001 +0.05(+0.92%)
Oct 28, 2003 5.375 5.375 5.347 5.354 796,055 -0.00(-0.07%)
Oct 27, 2003 5.364 5.375 5.343 5.357 778,441 +0.01(+0.13%)
Oct 24, 2003 5.364 5.368 5.340 5.350 534,965 -0.01(-0.20%)
Oct 23, 2003 5.361 5.361 5.329 5.361 735,541 +0.02(+0.33%)
Oct 22, 2003 5.343 5.350 5.329 5.343 576,728 +0.00(+0.00%)
Oct 21, 2003 5.329 5.347 5.329 5.343 722,757 +0.02(+0.40%)
Oct 20, 2003 5.326 5.340 5.315 5.322 596,899 -0.00(-0.07%)
Oct 17, 2003 5.333 5.333 5.304 5.326 607,411 -0.00(-0.07%)
Oct 16, 2003 5.283 5.329 5.283 5.329 591,785 +0.04(+0.80%)
Oct 15, 2003 5.311 5.315 5.290 5.287 646,333 -0.03(-0.53%)
Oct 14, 2003 5.343 5.343 5.304 5.315 965,949 -0.03(-0.53%)
Oct 13, 2003 5.347 5.347 5.319 5.343 632,128 +0.00(+0.07%)
Oct 10, 2003 5.308 5.340 5.308 5.340 657,697 +0.00(+0.00%)
Oct 09, 2003 5.347 5.350 5.333 5.340 793,498 -0.01(-0.13%)
Oct 08, 2003 5.336 5.340 5.326 5.347 571,046 +0.00(+0.07%)
Oct 07, 2003 5.329 5.343 5.315 5.343 843,784 +0.01(+0.26%)
Oct 06, 2003 5.315 5.340 5.304 5.329 682,414 +0.01(+0.26%)
Oct 03, 2003 5.315 5.322 5.269 5.315 1,013,962 -0.01(-0.26%)
Oct 02, 2003 5.322 5.343 5.308 5.329 707,131 -0.01(-0.26%)
Oct 01, 2003 5.315 5.343 5.304 5.343 817,079 +0.04(+0.66%)
Sep 30, 2003 5.280 5.308 5.273 5.308 777,589 +0.03(+0.53%)
Sep 29, 2003 5.266 5.280 5.259 5.280 518,771 +0.01(+0.27%)
Sep 26, 2003 5.255 5.266 5.245 5.266 559,114 +0.01(+0.27%)
Sep 25, 2003 5.241 5.241 5.238 5.252 1,023,053 -0.00(-0.07%)
Sep 24, 2003 5.252 5.262 5.234 5.255 846,341 -0.01(-0.13%)
Sep 23, 2003 5.245 5.262 5.227 5.262 965,665 +0.02(+0.34%)
Sep 22, 2003 5.269 5.273 5.245 5.245 825,886 -0.02(-0.33%)
Sep 19, 2003 5.266 5.266 5.266 5.262 754,576 -0.00(-0.07%)
Sep 18, 2003 5.266 5.276 5.255 5.266 693,494 +0.00(+0.00%)
Sep 17, 2003 5.276 5.276 5.255 5.266 894,923 -0.01(-0.20%)
Sep 16, 2003 5.269 5.276 5.259 5.276 640,083 -0.00(-0.07%)
Sep 15, 2003 5.269 5.280 5.255 5.280 614,514 +0.01(+0.27%)
Sep 12, 2003 5.252 5.266 5.227 5.266 596,615 +0.01(+0.27%)
Sep 11, 2003 5.259 5.262 5.220 5.252 743,496 -0.01(-0.27%)
Sep 10, 2003 5.262 5.269 5.248 5.266 633,548 +0.01(+0.13%)
Sep 09, 2003 5.259 5.266 5.245 5.259 808,556 +0.01(+0.13%)
Sep 08, 2003 5.241 5.269 5.227 5.252 950,607 +0.01(+0.20%)
Sep 05, 2003 5.223 5.255 5.202 5.241 688,096 +0.04(+0.81%)
Sep 04, 2003 5.199 5.223 5.188 5.199 957,141 -0.01(-0.20%)
Sep 03, 2003 5.227 5.227 5.192 5.209 1,357,158 -0.01(-0.13%)
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.