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 (%)
Jul 31, 2019 7.238 7.268 7.216 7.260 675,113 +0.01(+0.10%)
Jul 30, 2019 7.260 7.282 7.216 7.253 789,102 -0.02(-0.31%)
Jul 29, 2019 7.216 7.275 7.216 7.275 373,092 +0.03(+0.41%)
Jul 26, 2019 7.268 7.275 7.201 7.245 429,750 +0.00(+0.00%)
Jul 25, 2019 7.260 7.268 7.238 7.245 688,788 +0.00(+0.00%)
Jul 24, 2019 7.193 7.253 7.193 7.245 841,151 +0.05(+0.72%)
Jul 23, 2019 7.193 7.208 7.164 7.193 729,971 +0.03(+0.41%)
Jul 22, 2019 7.149 7.164 7.122 7.164 361,764 +0.01(+0.21%)
Jul 19, 2019 7.149 7.179 7.134 7.149 439,594 +0.00(+0.00%)
Jul 18, 2019 7.104 7.156 7.082 7.149 754,015 +0.04(+0.63%)
Jul 17, 2019 7.156 7.156 7.097 7.104 766,587 -0.04(-0.52%)
Jul 16, 2019 7.112 7.156 7.090 7.142 485,311 +0.02(+0.31%)
Jul 15, 2019 7.156 7.164 7.090 7.119 771,410 -0.04(-0.52%)
Jul 12, 2019 7.208 7.208 7.127 7.156 802,865 -0.04(-0.56%)
Jul 11, 2019 7.219 7.241 7.160 7.196 610,604 +0.03(+0.41%)
Jul 10, 2019 7.174 7.226 7.167 7.167 813,949 -0.01(-0.21%)
Jul 09, 2019 7.108 7.189 7.101 7.182 973,147 +0.08(+1.14%)
Jul 08, 2019 7.042 7.123 7.042 7.101 897,618 +0.05(+0.73%)
Jul 05, 2019 7.027 7.056 6.990 7.049 380,693 +0.01(+0.10%)
Jul 03, 2019 7.056 7.078 7.027 7.042 303,524 +0.00(+0.00%)
Jul 02, 2019 7.027 7.064 7.027 7.042 533,377 +0.02(+0.32%)
Jul 01, 2019 7.034 7.042 6.990 7.019 743,602 +0.01(+0.21%)
Jun 28, 2019 6.946 7.005 6.938 7.005 804,379 +0.04(+0.53%)
Jun 27, 2019 6.894 6.968 6.879 6.968 643,868 +0.11(+1.61%)
Jun 26, 2019 6.901 6.914 6.843 6.857 811,175 -0.04(-0.53%)
Jun 25, 2019 6.924 6.946 6.887 6.894 462,361 -0.05(-0.74%)
Jun 24, 2019 6.983 6.983 6.931 6.946 498,718 -0.02(-0.32%)
Jun 21, 2019 6.857 6.975 6.857 6.968 521,334 +0.07(+0.96%)
Jun 20, 2019 6.887 6.975 6.887 6.901 655,155 +0.02(+0.32%)
Jun 19, 2019 6.901 6.916 6.835 6.879 455,680 -0.01(-0.21%)
Jun 18, 2019 6.872 6.931 6.865 6.894 520,113 +0.04(+0.65%)
Jun 17, 2019 6.879 6.901 6.850 6.850 634,509 +0.00(+0.00%)
Jun 14, 2019 6.894 6.894 6.820 6.850 573,820 -0.01(-0.11%)
Jun 13, 2019 6.894 6.916 6.828 6.857 578,967 -0.05(-0.79%)
Jun 12, 2019 6.926 6.941 6.868 6.912 535,201 -0.03(-0.42%)
Jun 11, 2019 6.926 6.941 6.897 6.941 605,521 +0.04(+0.53%)
Jun 10, 2019 6.817 6.912 6.817 6.904 934,885 +0.08(+1.18%)
Jun 07, 2019 6.817 6.853 6.795 6.824 630,457 +0.01(+0.22%)
Jun 06, 2019 6.714 6.809 6.699 6.809 493,845 +0.11(+1.64%)
Jun 05, 2019 6.692 6.707 6.641 6.699 539,411 +0.06(+0.88%)
Jun 04, 2019 6.670 6.736 6.641 6.641 852,181 +0.02(+0.33%)
Jun 03, 2019 6.707 6.721 6.593 6.619 1,017,563 -0.05(-0.77%)
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%)
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.