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 (%)
Feb 28, 2022 7.486 7.538 7.415 7.459 769,424 -0.06(-0.82%)
Feb 25, 2022 7.371 7.583 7.406 7.521 1,173,614 +0.16(+2.15%)
Feb 24, 2022 7.239 7.406 7.177 7.362 1,535,966 +0.02(+0.24%)
Feb 23, 2022 7.371 7.398 7.292 7.345 1,007,228 -0.03(-0.36%)
Feb 22, 2022 7.442 7.486 7.310 7.371 1,287,498 -0.14(-1.88%)
Feb 18, 2022 7.512 0 -0.01(-0.12%)
Feb 17, 2022 7.574 7.644 7.503 7.521 834,979 -0.07(-0.93%)
Feb 16, 2022 7.565 7.618 7.503 7.591 862,518 +0.03(+0.35%)
Feb 15, 2022 7.591 7.640 7.534 7.565 1,007,858 -0.01(-0.12%)
Feb 14, 2022 7.767 7.767 7.534 7.574 1,076,821 -0.22(-2.82%)
Feb 11, 2022 7.863 7.868 7.687 7.793 1,061,373 -0.10(-1.22%)
Feb 10, 2022 7.907 7.916 7.802 7.890 744,014 -0.05(-0.66%)
Feb 09, 2022 7.925 7.969 7.925 7.942 568,910 +0.04(+0.55%)
Feb 08, 2022 7.986 8.004 7.890 7.899 584,843 -0.11(-1.42%)
Feb 07, 2022 8.021 8.074 8.004 8.012 444,625 -0.02(-0.22%)
Feb 04, 2022 8.126 8.126 8.012 8.030 687,402 -0.13(-1.61%)
Feb 03, 2022 8.161 8.193 8.161 572,927 -0.10(-1.17%)
Feb 02, 2022 8.293 8.293 8.214 8.258 875,378 +0.01(+0.11%)
Feb 01, 2022 8.170 8.249 8.117 8.249 524,225 +0.12(+1.51%)
Jan 31, 2022 7.934 8.135 8.126 1,106,824 +0.18(+2.20%)
Jan 28, 2022 7.881 7.969 7.793 7.951 579,376 +0.10(+1.23%)
Jan 27, 2022 7.969 8.026 7.855 7.855 635,701 -0.05(-0.66%)
Jan 26, 2022 7.942 8.030 7.890 7.907 883,204 +0.01(+0.11%)
Jan 25, 2022 7.837 7.934 7.776 7.899 1,171,710 +0.03(+0.33%)
Jan 24, 2022 7.907 7.986 7.627 7.872 2,031,759 -0.11(-1.43%)
Jan 21, 2022 8.266 8.301 7.986 7.986 1,864,117 -0.29(-3.49%)
Jan 20, 2022 8.336 8.389 8.266 8.275 596,933 -0.03(-0.32%)
Jan 19, 2022 8.336 8.398 8.279 8.301 588,692 -0.04(-0.42%)
Jan 18, 2022 8.441 8.459 8.310 8.336 608,682 -0.15(-1.75%)
Jan 14, 2022 8.485 0 +0.04(+0.52%)
Jan 13, 2022 8.459 8.502 8.424 8.441 296,244 -0.02(-0.20%)
Jan 12, 2022 8.493 8.493 8.450 8.459 296,882 -0.02(-0.21%)
Jan 11, 2022 8.450 8.476 8.406 8.476 362,969 +0.03(+0.41%)
Jan 10, 2022 8.380 8.450 8.345 8.441 593,487 +0.04(+0.52%)
Jan 07, 2022 8.406 8.459 8.380 8.398 302,537 -0.02(-0.21%)
Jan 06, 2022 8.371 8.441 8.319 8.415 435,441 +0.03(+0.42%)
Jan 05, 2022 8.450 8.450 8.345 8.380 422,007 -0.08(-0.93%)
Jan 04, 2022 8.493 8.493 8.415 8.459 525,918 -0.01(-0.10%)
Jan 03, 2022 8.511 8.511 8.415 8.467 938,035 +0.00(+0.00%)
Dec 31, 2021 8.406 8.511 8.371 8.467 1,485,355 +0.10(+1.14%)
Dec 30, 2021 8.328 8.371 8.319 8.371 455,021 +0.04(+0.52%)
Dec 29, 2021 8.267 8.328 8.254 8.328 637,659 +0.06(+0.74%)
Dec 28, 2021 8.276 8.302 8.258 8.267 359,968 -0.02(-0.21%)
Dec 27, 2021 8.302 8.302 8.241 8.284 516,936 +0.03(+0.42%)
Dec 23, 2021 8.180 8.249 8.163 8.249 572,649 +0.10(+1.18%)
Dec 22, 2021 8.075 8.162 8.075 8.154 577,302 +0.10(+1.19%)
Dec 21, 2021 8.040 8.101 8.032 8.058 522,878 +0.02(+0.22%)
Dec 20, 2021 8.014 8.040 7.963 8.040 1,127,965 -0.01(-0.11%)
Dec 17, 2021 8.084 8.114 8.023 8.049 613,314 -0.03(-0.43%)
Dec 16, 2021 8.075 8.110 8.023 8.084 1,040,357 +0.00(+0.00%)
Dec 15, 2021 8.058 8.093 8.023 8.084 795,656 +0.00(+0.00%)
Dec 14, 2021 8.084 8.119 8.049 8.084 582,078 -0.03(-0.42%)
Dec 13, 2021 8.188 8.203 8.084 8.118 503,336 -0.08(-0.95%)
Dec 10, 2021 8.170 8.222 8.162 8.196 320,665 +0.03(+0.42%)
Dec 09, 2021 8.179 8.205 8.162 8.162 461,247 -0.03(-0.42%)
Dec 08, 2021 8.153 8.222 8.127 8.196 446,728 +0.04(+0.53%)
Dec 07, 2021 8.127 8.188 8.092 8.153 540,269 +0.09(+1.07%)
Dec 06, 2021 8.075 8.110 8.049 8.066 856,946 -0.04(-0.53%)
Dec 03, 2021 8.170 8.178 8.075 8.110 438,819 -0.06(-0.74%)
Dec 02, 2021 8.127 8.170 8.082 8.170 557,830 +0.06(+0.75%)
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.