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 (%)
Sep 30, 2003 5.280 5.308 5.273 5.308 777,589 +0.03(+0.53%)
Sep 29, 2003 5.266 5.280 5.259 5.280 518,771 +0.01(+0.27%)
Sep 26, 2003 5.255 5.266 5.245 5.266 559,114 +0.01(+0.27%)
Sep 25, 2003 5.241 5.241 5.238 5.252 1,023,053 -0.00(-0.07%)
Sep 24, 2003 5.252 5.262 5.234 5.255 846,341 -0.01(-0.13%)
Sep 23, 2003 5.245 5.262 5.227 5.262 965,665 +0.02(+0.34%)
Sep 22, 2003 5.269 5.273 5.245 5.245 825,886 -0.02(-0.33%)
Sep 19, 2003 5.266 5.266 5.266 5.262 754,576 -0.00(-0.07%)
Sep 18, 2003 5.266 5.276 5.255 5.266 693,494 +0.00(+0.00%)
Sep 17, 2003 5.276 5.276 5.255 5.266 894,923 -0.01(-0.20%)
Sep 16, 2003 5.269 5.276 5.259 5.276 640,083 -0.00(-0.07%)
Sep 15, 2003 5.269 5.280 5.255 5.280 614,514 +0.01(+0.27%)
Sep 12, 2003 5.252 5.266 5.227 5.266 596,615 +0.01(+0.27%)
Sep 11, 2003 5.259 5.262 5.220 5.252 743,496 -0.01(-0.27%)
Sep 10, 2003 5.262 5.269 5.248 5.266 633,548 +0.01(+0.13%)
Sep 09, 2003 5.259 5.266 5.245 5.259 808,556 +0.01(+0.13%)
Sep 08, 2003 5.241 5.269 5.227 5.252 950,607 +0.01(+0.20%)
Sep 05, 2003 5.223 5.255 5.202 5.241 688,096 +0.04(+0.81%)
Sep 04, 2003 5.199 5.223 5.188 5.199 957,141 -0.01(-0.20%)
Sep 03, 2003 5.227 5.227 5.192 5.209 1,357,158 -0.01(-0.13%)
Sep 02, 2003 5.209 5.227 5.181 5.216 811,397 +0.04(+0.82%)
Aug 29, 2003 5.192 5.195 5.174 5.174 812,817 -0.01(-0.20%)
Aug 28, 2003 5.181 5.195 5.171 5.185 605,138 -0.00(-0.07%)
Aug 27, 2003 5.181 5.188 5.146 5.188 554,852 +0.02(+0.41%)
Aug 26, 2003 5.157 5.181 5.121 5.167 965,949 +0.02(+0.34%)
Aug 25, 2003 5.195 5.199 5.132 5.150 824,750 -0.01(-0.20%)
Aug 22, 2003 5.192 5.220 5.146 5.160 803,726 -0.03(-0.54%)
Aug 21, 2003 5.181 5.192 5.128 5.188 902,026 +0.03(+0.61%)
Aug 20, 2003 5.181 5.185 5.121 5.157 855,149 +0.01(+0.21%)
Aug 19, 2003 5.033 5.164 5.026 5.146 973,051 +0.11(+2.24%)
Aug 18, 2003 5.016 5.079 4.995 5.033 812,533 +0.03(+0.63%)
Aug 15, 2003 5.051 5.065 4.984 5.002 607,127 -0.03(-0.56%)
Aug 14, 2003 5.139 5.139 4.970 5.030 1,113,966 -0.09(-1.79%)
Aug 13, 2003 5.181 5.181 5.111 5.121 559,682 -0.07(-1.29%)
Aug 12, 2003 5.209 5.220 5.174 5.188 712,813 -0.02(-0.41%)
Aug 11, 2003 5.238 5.245 5.157 5.209 596,899 -0.01(-0.20%)
Aug 08, 2003 5.199 5.259 5.195 5.220 771,054 +0.00(+0.00%)
Aug 07, 2003 5.139 5.241 5.121 5.220 952,312 +0.07(+1.30%)
Aug 06, 2003 5.040 5.153 5.040 5.153 1,122,489 +0.12(+2.45%)
Aug 05, 2003 4.963 5.104 4.959 5.030 1,443,241 +0.07(+1.49%)
Aug 04, 2003 5.065 5.065 4.945 4.956 1,930,761 -0.11(-2.15%)
Aug 01, 2003 5.164 5.164 5.062 5.065 1,065,953 -0.09(-1.77%)
Jul 31, 2003 5.160 5.174 5.114 5.157 825,034 +0.02(+0.34%)
Jul 30, 2003 5.157 5.164 5.033 5.139 1,369,374 -0.02(-0.41%)
Jul 29, 2003 5.199 5.209 5.114 5.160 1,271,359 -0.05(-0.95%)
Jul 28, 2003 5.276 5.276 5.195 5.209 1,020,212 -0.05(-1.00%)
Jul 25, 2003 5.273 5.301 5.262 5.262 651,447 -0.04(-0.66%)
Jul 24, 2003 5.297 5.297 5.266 5.297 771,054 +0.00(+0.07%)
Jul 23, 2003 5.262 5.297 5.262 5.294 761,963 +0.01(+0.27%)
Jul 22, 2003 5.294 5.315 5.245 5.280 1,001,461 -0.02(-0.40%)
Jul 21, 2003 5.385 5.403 5.294 5.301 981,006 -0.08(-1.44%)
Jul 18, 2003 5.269 5.378 5.269 5.378 1,126,467 +0.12(+2.21%)
Jul 17, 2003 5.297 5.308 5.234 5.262 1,246,642 -0.05(-0.86%)
Jul 16, 2003 5.336 5.336 5.192 5.308 2,716,021 -0.10(-1.82%)
Jul 15, 2003 5.561 5.568 5.319 5.407 2,113,724 -0.14(-2.60%)
Jul 14, 2003 5.607 5.607 5.516 5.551 1,189,253 -0.02(-0.38%)
Jul 11, 2003 5.586 5.593 5.547 5.572 771,338 -0.04(-0.69%)
Jul 10, 2003 5.639 5.639 5.604 5.611 694,346 -0.00(-0.06%)
Jul 09, 2003 5.656 5.660 5.582 5.614 1,120,501 -0.04(-0.62%)
Jul 08, 2003 5.649 5.660 5.614 5.649 1,157,718 +0.00(+0.00%)
Jul 07, 2003 5.656 5.670 5.618 5.649 1,340,964 +0.04(+0.69%)
Jul 03, 2003 5.611 5.628 5.590 5.611 427,006 +0.01(+0.13%)
Jul 02, 2003 5.604 5.635 5.590 5.604 1,019,928 +0.00(+0.00%)
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.