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 (%)
May 31, 2019 6.729 6.765 6.670 6.670 741,514 -0.10(-1.41%)
May 30, 2019 6.736 6.802 6.736 6.765 435,635 +0.03(+0.44%)
May 29, 2019 6.780 6.787 6.707 6.736 661,391 -0.07(-0.97%)
May 28, 2019 6.773 6.809 6.773 6.802 410,850 +0.03(+0.43%)
May 24, 2019 6.787 6.817 6.758 6.773 493,069 -0.01(-0.11%)
May 23, 2019 6.809 6.809 6.758 6.780 430,420 -0.03(-0.43%)
May 22, 2019 6.773 6.864 6.765 6.809 636,853 +0.01(+0.22%)
May 21, 2019 6.809 6.836 6.765 6.795 623,349 -0.01(-0.11%)
May 20, 2019 6.802 6.846 6.787 6.802 426,646 -0.01(-0.11%)
May 17, 2019 6.817 6.853 6.802 6.809 439,314 -0.01(-0.21%)
May 16, 2019 6.809 6.839 6.780 6.824 403,050 +0.01(+0.22%)
May 15, 2019 6.743 6.809 6.743 6.809 425,279 +0.07(+1.09%)
May 14, 2019 6.743 6.824 6.729 6.736 903,876 -0.02(-0.37%)
May 13, 2019 6.739 6.779 6.739 6.761 483,020 -0.04(-0.64%)
May 10, 2019 6.746 6.819 6.739 6.805 506,769 +0.04(+0.65%)
May 09, 2019 6.783 6.797 6.747 6.761 458,037 -0.03(-0.43%)
May 08, 2019 6.732 6.826 6.724 6.790 345,687 +0.04(+0.65%)
May 07, 2019 6.797 6.805 6.746 6.746 859,440 -0.09(-1.38%)
May 06, 2019 6.797 6.863 6.775 6.841 569,989 +0.00(+0.00%)
May 03, 2019 6.856 6.856 6.812 6.841 377,194 +0.03(+0.43%)
May 02, 2019 6.819 6.855 6.797 6.812 674,510 -0.03(-0.43%)
May 01, 2019 6.885 6.885 6.812 6.841 818,872 -0.01(-0.21%)
Apr 30, 2019 6.848 6.856 6.805 6.856 525,210 +0.01(+0.21%)
Apr 29, 2019 6.834 6.863 6.775 6.841 544,694 +0.01(+0.21%)
Apr 26, 2019 6.805 6.863 6.805 6.826 515,416 +0.02(+0.32%)
Apr 25, 2019 6.812 6.826 6.797 6.805 427,728 -0.02(-0.32%)
Apr 24, 2019 6.775 6.863 6.754 6.826 723,104 +0.05(+0.75%)
Apr 23, 2019 6.681 6.775 6.666 6.775 626,444 +0.09(+1.31%)
Apr 22, 2019 6.710 6.732 6.681 6.688 526,609 -0.02(-0.33%)
Apr 18, 2019 6.703 6.732 6.681 6.710 470,394 +0.01(+0.11%)
Apr 17, 2019 6.739 6.797 6.637 6.703 808,732 -0.02(-0.32%)
Apr 16, 2019 6.703 6.732 6.695 6.724 415,192 +0.03(+0.44%)
Apr 15, 2019 6.695 6.717 6.666 6.695 498,841 -0.01(-0.22%)
Apr 12, 2019 6.710 6.761 6.695 6.710 454,060 +0.01(+0.17%)
Apr 11, 2019 6.705 6.734 6.669 6.698 691,197 -0.04(-0.54%)
Apr 10, 2019 6.698 6.734 6.655 6.734 586,375 +0.04(+0.65%)
Apr 09, 2019 6.669 6.702 6.640 6.691 450,566 +0.02(+0.33%)
Apr 08, 2019 6.626 6.684 6.626 6.669 531,276 +0.03(+0.44%)
Apr 05, 2019 6.633 6.655 6.597 6.640 587,190 +0.00(+0.00%)
Apr 04, 2019 6.669 6.691 6.604 6.640 486,148 -0.03(-0.43%)
Apr 03, 2019 6.691 6.691 6.640 6.669 639,475 +0.00(+0.00%)
Apr 02, 2019 6.604 6.691 6.596 6.669 638,076 +0.08(+1.21%)
Apr 01, 2019 6.568 6.640 6.546 6.590 1,050,875 +0.07(+1.11%)
Mar 29, 2019 6.561 6.619 6.503 6.517 1,650,679 -0.01(-0.22%)
Mar 28, 2019 6.575 6.582 6.532 6.532 602,095 -0.05(-0.77%)
Mar 27, 2019 6.590 6.612 6.568 6.582 617,844 -0.01(-0.11%)
Mar 26, 2019 6.488 6.597 6.481 6.590 581,847 +0.14(+2.13%)
Mar 25, 2019 6.575 6.597 6.445 6.452 1,298,093 -0.12(-1.87%)
Mar 22, 2019 6.524 6.575 6.508 6.575 649,610 +0.06(+0.89%)
Mar 21, 2019 6.546 6.553 6.503 6.517 957,969 -0.02(-0.33%)
Mar 20, 2019 6.546 6.553 6.503 6.539 893,755 -0.01(-0.11%)
Mar 19, 2019 6.553 6.590 6.539 6.546 693,808 +0.00(+0.00%)
Mar 18, 2019 6.582 6.582 6.517 6.546 624,574 -0.01(-0.11%)
Mar 15, 2019 6.582 6.582 6.532 6.553 389,020 -0.01(-0.11%)
Mar 14, 2019 6.503 6.568 6.488 6.561 617,599 +0.06(+0.85%)
Mar 13, 2019 6.542 6.563 6.485 6.506 853,105 -0.03(-0.44%)
Mar 12, 2019 6.563 6.570 6.470 6.534 1,308,174 -0.04(-0.66%)
Mar 11, 2019 6.563 6.585 6.561 6.578 607,823 +0.01(+0.22%)
Mar 08, 2019 6.527 6.563 6.506 6.563 694,652 +0.04(+0.55%)
Mar 07, 2019 6.477 6.527 6.441 6.527 322,636 +0.05(+0.78%)
Mar 06, 2019 6.542 6.560 6.455 6.477 1,283,802 -0.11(-1.64%)
Mar 05, 2019 6.599 6.599 6.484 6.585 1,159,826 -0.01(-0.22%)
Mar 04, 2019 6.621 6.628 6.556 6.599 637,397 +0.04(+0.55%)
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.