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 08, 2023 6.000 6.005 5.895 5.923 491,302 -0.06(-0.96%)
May 05, 2023 5.971 6.001 5.919 5.981 450,900 +0.06(+0.97%)
May 04, 2023 5.952 5.952 5.866 5.923 702,512 -0.05(-0.80%)
May 03, 2023 6.086 6.096 5.957 5.971 654,484 -0.10(-1.58%)
May 02, 2023 6.153 6.173 6.019 6.067 694,296 -0.09(-1.40%)
May 01, 2023 6.220 6.228 6.134 6.153 471,450 -0.05(-0.77%)
Apr 28, 2023 6.201 6.230 6.182 6.201 437,424 +0.02(+0.31%)
Apr 27, 2023 6.134 6.187 6.134 6.182 494,890 +0.09(+1.42%)
Apr 26, 2023 6.153 6.163 6.086 6.096 484,604 -0.05(-0.78%)
Apr 25, 2023 6.182 6.201 6.105 6.144 668,971 -0.04(-0.62%)
Apr 24, 2023 6.182 6.211 6.144 6.182 401,432 +0.01(+0.16%)
Apr 21, 2023 6.173 6.182 6.153 6.173 411,732 +0.01(+0.16%)
Apr 20, 2023 6.163 6.201 6.153 6.163 391,147 -0.01(-0.16%)
Apr 19, 2023 6.182 6.211 6.144 6.173 541,432 -0.02(-0.31%)
Apr 18, 2023 6.163 6.192 6.140 6.192 438,797 +0.08(+1.25%)
Apr 17, 2023 6.067 6.144 6.067 6.115 659,360 +0.04(+0.63%)
Apr 14, 2023 6.086 6.123 6.043 6.077 526,483 -0.03(-0.47%)
Apr 13, 2023 6.125 6.144 6.067 6.105 636,260 -0.03(-0.50%)
Apr 12, 2023 6.165 6.184 6.072 6.136 1,061,628 +0.00(+0.00%)
Apr 11, 2023 6.098 6.136 6.069 6.136 777,457 +0.08(+1.26%)
Apr 10, 2023 6.069 6.079 6.022 6.060 635,393 -0.01(-0.16%)
Apr 06, 2023 6.022 6.098 6.001 6.069 1,102,681 +0.05(+0.79%)
Apr 05, 2023 5.936 6.022 5.917 6.022 1,612,476 +0.08(+1.28%)
Apr 04, 2023 6.088 6.098 5.936 5.946 1,335,503 -0.13(-2.19%)
Apr 03, 2023 6.222 6.241 6.031 6.079 1,207,101 -0.08(-1.24%)
Mar 31, 2023 6.146 6.231 6.131 6.155 1,516,985 +0.07(+1.10%)
Mar 30, 2023 6.041 6.108 6.041 6.088 1,024,089 +0.11(+1.91%)
Mar 29, 2023 5.898 5.984 5.841 5.974 1,278,086 +0.15(+2.62%)
Mar 28, 2023 5.822 5.846 5.798 5.822 682,938 +0.02(+0.33%)
Mar 27, 2023 5.803 5.850 5.736 5.803 1,302,361 +0.10(+1.84%)
Mar 24, 2023 5.850 5.860 5.698 5.698 1,126,814 -0.20(-3.39%)
Mar 23, 2023 5.917 5.965 5.850 5.898 934,804 +0.04(+0.65%)
Mar 22, 2023 5.774 5.907 5.765 5.860 1,515,092 +0.10(+1.82%)
Mar 21, 2023 5.669 5.803 5.651 5.755 2,628,496 +0.15(+2.72%)
Mar 20, 2023 5.917 5.936 5.574 5.603 2,246,218 -0.34(-5.77%)
Mar 17, 2023 6.203 6.231 5.926 5.946 845,192 -0.26(-4.15%)
Mar 16, 2023 6.193 6.222 6.055 6.203 1,033,307 +0.02(+0.31%)
Mar 15, 2023 6.193 6.212 6.079 6.184 899,715 -0.13(-2.11%)
Mar 14, 2023 6.393 6.479 6.298 6.317 969,473 +0.05(+0.77%)
Mar 13, 2023 6.373 6.411 6.089 6.269 1,191,169 -0.21(-3.22%)
Mar 10, 2023 6.657 6.695 6.439 6.477 1,108,279 -0.18(-2.70%)
Mar 09, 2023 6.790 6.790 6.657 6.657 344,732 -0.12(-1.82%)
Mar 08, 2023 6.752 6.790 6.724 6.780 377,602 +0.06(+0.85%)
Mar 07, 2023 6.743 6.799 6.724 6.724 472,556 -0.03(-0.42%)
Mar 06, 2023 6.771 6.790 6.752 6.752 349,551 -0.02(-0.28%)
Mar 03, 2023 6.780 6.799 6.761 6.771 340,918 +0.01(+0.14%)
Mar 02, 2023 6.761 6.818 6.733 6.761 437,078 -0.02(-0.28%)
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.