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 29, 2018 6.046 6.018 1,474,602 +0.01(+0.23%)
Jun 28, 2018 6.059 6.066 5.991 6.005 1,659,153 -0.08(-1.24%)
Jun 27, 2018 6.155 6.176 6.080 6.080 1,208,226 -0.08(-1.33%)
Jun 26, 2018 6.128 6.162 6.121 6.162 753,903 +0.03(+0.56%)
Jun 25, 2018 6.217 6.217 6.128 6.128 950,581 -0.10(-1.54%)
Jun 22, 2018 6.196 6.230 6.196 6.223 627,998 +0.03(+0.55%)
Jun 21, 2018 6.251 6.258 6.182 6.189 866,840 -0.08(-1.20%)
Jun 20, 2018 6.285 6.298 6.254 6.264 711,973 -0.01(-0.22%)
Jun 19, 2018 6.312 6.312 6.264 6.278 1,091,303 -0.03(-0.54%)
Jun 18, 2018 6.381 6.386 6.312 6.312 1,006,858 -0.09(-1.39%)
Jun 15, 2018 6.408 6.394 6.401 496,677 +0.01(+0.11%)
Jun 14, 2018 6.401 6.429 6.387 6.394 486,341 -0.02(-0.36%)
Jun 13, 2018 6.424 6.431 6.397 6.417 370,102 -0.01(-0.21%)
Jun 12, 2018 6.424 6.438 6.397 6.431 476,482 +0.01(+0.11%)
Jun 11, 2018 6.411 6.431 6.390 6.424 506,712 +0.03(+0.42%)
Jun 08, 2018 6.438 6.438 6.383 6.397 331,276 -0.03(-0.53%)
Jun 07, 2018 6.397 6.431 6.390 6.431 581,556 +0.03(+0.53%)
Jun 06, 2018 6.417 6.397 512,147 +0.02(+0.32%)
Jun 05, 2018 6.363 6.390 6.350 6.377 626,442 +0.00(+0.00%)
Jun 04, 2018 6.377 6.417 6.356 6.377 1,240,133 -0.05(-0.74%)
Jun 01, 2018 6.404 6.438 6.397 6.424 720,547 +0.03(+0.53%)
May 31, 2018 6.377 6.397 6.350 6.390 621,524 +0.01(+0.11%)
May 30, 2018 6.383 6.397 6.363 6.383 645,564 +0.01(+0.11%)
May 29, 2018 6.363 6.377 6.363 6.377 427,387 -0.01(-0.11%)
May 25, 2018 6.383 6.383 6.383 0 +0.01(+0.21%)
May 24, 2018 6.377 6.377 6.343 6.370 513,955 +0.01(+0.11%)
May 23, 2018 6.329 6.377 6.316 6.363 475,064 +0.01(+0.11%)
May 22, 2018 6.350 6.356 6.336 6.356 573,850 +0.02(+0.32%)
May 21, 2018 6.309 6.343 6.303 6.336 699,850 +0.02(+0.32%)
May 18, 2018 6.329 6.343 6.316 6.316 471,845 -0.01(-0.21%)
May 17, 2018 6.356 6.363 6.322 6.329 415,785 -0.01(-0.21%)
May 16, 2018 6.370 6.370 6.336 6.343 384,422 -0.03(-0.43%)
May 15, 2018 6.350 6.377 6.322 6.370 744,024 +0.01(+0.21%)
May 14, 2018 6.363 6.377 6.350 6.356 520,019 +0.01(+0.13%)
May 11, 2018 6.321 6.348 6.321 6.348 401,693 +0.03(+0.43%)
May 10, 2018 6.348 6.362 6.314 6.321 697,363 -0.03(-0.43%)
May 09, 2018 6.368 6.389 6.341 6.348 645,552 -0.03(-0.42%)
May 08, 2018 6.409 6.409 6.368 6.375 410,392 -0.03(-0.42%)
May 07, 2018 6.375 6.402 6.362 6.402 743,262 +0.04(+0.64%)
May 04, 2018 6.355 6.395 6.348 6.362 343,888 +0.01(+0.11%)
May 03, 2018 6.389 6.402 6.355 6.355 522,030 -0.04(-0.63%)
May 02, 2018 6.402 6.409 6.375 6.395 549,318 +0.01(+0.21%)
May 01, 2018 6.375 6.382 6.355 6.382 613,586 +0.02(+0.32%)
Apr 30, 2018 6.348 6.375 6.348 6.362 453,663 +0.01(+0.21%)
Apr 27, 2018 6.335 6.375 6.321 6.348 470,881 +0.03(+0.53%)
Apr 26, 2018 6.341 6.355 6.308 6.314 599,604 -0.02(-0.32%)
Apr 25, 2018 6.348 6.362 6.326 6.335 424,270 -0.01(-0.21%)
Apr 24, 2018 6.362 6.382 6.341 6.348 557,791 -0.02(-0.32%)
Apr 23, 2018 6.368 6.375 6.348 6.368 592,016 +0.00(+0.00%)
Apr 20, 2018 6.375 6.402 6.368 6.368 433,841 -0.02(-0.32%)
Apr 19, 2018 6.389 6.395 6.375 6.389 431,246 -0.01(-0.11%)
Apr 18, 2018 6.402 6.409 6.389 6.395 548,822 -0.01(-0.11%)
Apr 17, 2018 6.409 6.422 6.402 6.402 467,348 -0.02(-0.32%)
Apr 16, 2018 6.402 6.436 6.389 6.422 400,499 +0.02(+0.32%)
Apr 13, 2018 6.443 6.463 6.402 6.402 319,114 -0.05(-0.84%)
Apr 12, 2018 6.463 6.470 6.449 6.456 381,939 +0.02(+0.34%)
Apr 11, 2018 6.475 6.500 6.435 6.435 740,132 -0.04(-0.62%)
Apr 10, 2018 6.502 6.508 6.455 6.475 1,155,716 -0.02(-0.31%)
Apr 09, 2018 6.488 6.515 6.488 6.495 432,387 -0.01(-0.10%)
Apr 06, 2018 6.502 6.522 6.488 6.502 440,035 +0.01(+0.10%)
Apr 05, 2018 6.495 6.515 6.488 6.495 455,581 +0.01(+0.10%)
Apr 04, 2018 6.441 6.495 6.428 6.488 917,057 +0.01(+0.10%)
Apr 03, 2018 6.488 6.522 6.461 6.481 801,387 +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.