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 (%)
Jun 30, 2017 6.473 6.498 6.460 6.485 607,740 +0.03(+0.39%)
Jun 29, 2017 6.485 6.485 6.435 6.460 616,025 -0.03(-0.49%)
Jun 28, 2017 6.454 6.504 6.454 6.492 614,452 +0.04(+0.59%)
Jun 27, 2017 6.441 6.460 6.435 6.454 488,294 -0.01(-0.10%)
Jun 26, 2017 6.447 6.460 6.441 6.460 379,053 +0.03(+0.39%)
Jun 23, 2017 6.447 6.454 6.435 6.435 341,684 -0.01(-0.10%)
Jun 22, 2017 6.428 6.460 6.423 6.441 454,258 +0.02(+0.30%)
Jun 21, 2017 6.428 6.441 6.422 6.422 570,248 -0.01(-0.10%)
Jun 20, 2017 6.428 6.441 6.422 6.428 408,887 +0.00(+0.00%)
Jun 19, 2017 6.428 6.435 6.409 6.428 501,186 +0.00(+0.00%)
Jun 16, 2017 6.416 6.435 6.403 6.428 268,701 +0.03(+0.40%)
Jun 15, 2017 6.390 6.416 6.390 6.403 561,450 +0.00(+0.00%)
Jun 14, 2017 6.403 6.428 6.397 6.403 606,538 +0.01(+0.10%)
Jun 13, 2017 6.416 6.422 6.384 6.397 391,453 -0.01(-0.08%)
Jun 12, 2017 6.376 6.408 6.376 6.402 479,403 +0.03(+0.40%)
Jun 09, 2017 6.364 6.402 6.364 6.376 447,109 +0.01(+0.10%)
Jun 08, 2017 6.383 6.408 6.364 6.370 420,347 -0.01(-0.20%)
Jun 07, 2017 6.427 6.427 6.383 6.383 559,142 -0.03(-0.39%)
Jun 06, 2017 6.433 6.446 6.402 6.408 755,068 -0.01(-0.10%)
Jun 05, 2017 6.439 6.443 6.408 6.414 577,072 -0.02(-0.29%)
Jun 02, 2017 6.420 6.458 6.417 6.433 694,722 +0.01(+0.20%)
Jun 01, 2017 6.402 6.420 6.395 6.420 756,044 +0.03(+0.39%)
May 31, 2017 6.364 6.408 6.364 6.395 658,723 +0.02(+0.30%)
May 30, 2017 6.364 6.383 6.346 6.376 565,033 +0.01(+0.10%)
May 26, 2017 6.332 6.376 6.320 6.370 689,819 +0.05(+0.80%)
May 25, 2017 6.313 6.326 6.313 6.320 326,482 +0.00(+0.00%)
May 24, 2017 6.301 6.320 6.301 6.320 490,732 +0.01(+0.20%)
May 23, 2017 6.307 6.313 6.288 6.307 521,869 +0.02(+0.30%)
May 22, 2017 6.288 6.301 6.282 6.288 556,482 +0.00(+0.00%)
May 19, 2017 6.276 6.320 6.276 6.288 495,217 +0.01(+0.20%)
May 18, 2017 6.269 6.307 6.269 6.276 586,542 -0.01(-0.10%)
May 17, 2017 6.276 6.294 6.257 6.282 664,726 +0.00(+0.00%)
May 16, 2017 6.294 6.301 6.276 6.282 517,865 +0.00(+0.00%)
May 15, 2017 6.276 6.288 6.263 6.282 471,359 -0.01(-0.10%)
May 12, 2017 6.269 6.294 6.258 6.288 327,717 +0.02(+0.30%)
May 11, 2017 6.269 6.288 6.250 6.269 637,864 +0.01(+0.22%)
May 10, 2017 6.237 6.268 6.224 6.255 892,748 +0.03(+0.50%)
May 09, 2017 6.224 6.243 6.212 6.224 607,508 +0.01(+0.20%)
May 08, 2017 6.218 6.224 6.205 6.212 465,401 +0.01(+0.10%)
May 05, 2017 6.187 6.218 6.180 6.205 469,550 +0.03(+0.41%)
May 04, 2017 6.193 6.204 6.162 6.180 627,450 -0.02(-0.30%)
May 03, 2017 6.212 6.212 6.180 6.199 632,080 +0.00(+0.00%)
May 02, 2017 6.205 6.212 6.193 6.199 583,146 +0.01(+0.10%)
May 01, 2017 6.187 6.205 6.174 6.193 704,821 +0.01(+0.20%)
Apr 28, 2017 6.155 6.187 6.136 6.180 667,098 +0.03(+0.51%)
Apr 27, 2017 6.124 6.162 6.118 6.149 769,795 +0.03(+0.41%)
Apr 26, 2017 6.111 6.130 6.111 6.124 662,024 +0.02(+0.31%)
Apr 25, 2017 6.099 6.130 6.093 6.105 736,239 +0.01(+0.10%)
Apr 24, 2017 6.086 6.105 6.082 6.099 708,222 +0.03(+0.52%)
Apr 21, 2017 6.061 6.074 6.055 6.068 577,799 +0.00(+0.00%)
Apr 20, 2017 6.074 6.080 6.055 6.068 619,007 -0.01(-0.10%)
Apr 19, 2017 6.086 6.086 6.068 6.074 596,532 +0.01(+0.21%)
Apr 18, 2017 6.049 6.080 6.049 6.061 371,348 +0.01(+0.21%)
Apr 17, 2017 6.074 6.080 6.043 6.049 530,056 -0.03(-0.51%)
Apr 13, 2017 6.068 6.080 6.055 6.080 449,062 +0.03(+0.41%)
Apr 12, 2017 6.055 6.074 6.043 6.055 581,300 +0.00(+0.00%)
Apr 11, 2017 6.061 6.061 6.036 6.055 468,550 +0.01(+0.23%)
Apr 10, 2017 6.035 6.066 6.029 6.041 649,891 +0.02(+0.31%)
Apr 07, 2017 5.998 6.035 5.998 6.023 643,124 +0.02(+0.31%)
Apr 06, 2017 5.967 6.004 5.960 6.004 463,125 +0.04(+0.63%)
Apr 05, 2017 5.960 5.985 5.960 5.967 617,076 -0.02(-0.31%)
Apr 04, 2017 5.979 5.992 5.960 5.985 644,535 +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.