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 31, 2013 4.283 4.287 4.154 4.181 1,441,063 -0.10(-2.36%)
May 30, 2013 4.269 4.290 4.257 4.283 841,531 +0.02(+0.43%)
May 29, 2013 4.342 4.342 4.237 4.264 1,481,507 -0.09(-2.01%)
May 28, 2013 4.375 4.384 4.324 4.352 1,202,181 -0.04(-0.94%)
May 24, 2013 4.388 4.402 4.361 4.393 1,091,631 -0.02(-0.42%)
May 23, 2013 4.407 4.444 4.375 4.411 771,583 -0.03(-0.72%)
May 22, 2013 4.467 4.480 4.439 4.444 507,116 -0.03(-0.62%)
May 21, 2013 4.467 4.476 4.457 4.471 411,671 +0.01(+0.21%)
May 20, 2013 4.462 4.485 4.453 4.462 565,273 -0.03(-0.61%)
May 17, 2013 4.471 4.490 4.453 4.490 371,712 +0.01(+0.31%)
May 16, 2013 4.439 4.476 4.439 4.476 412,421 +0.02(+0.52%)
May 15, 2013 4.430 4.467 4.421 4.453 641,086 +0.02(+0.41%)
May 13, 2013 4.476 4.490 4.425 4.434 629,008 -0.05(-1.08%)
May 10, 2013 4.506 4.506 4.474 4.483 395,399 -0.01(-0.20%)
May 09, 2013 4.510 4.519 4.464 4.492 499,852 -0.02(-0.51%)
May 08, 2013 4.501 4.542 4.496 4.515 1,166,368 +0.02(+0.41%)
May 07, 2013 4.442 4.510 4.437 4.496 617,099 +0.05(+1.24%)
May 06, 2013 4.428 4.450 4.428 4.442 511,561 -0.00(-0.10%)
May 03, 2013 4.460 4.460 4.437 4.446 531,346 -0.01(-0.31%)
May 02, 2013 4.446 4.460 4.428 4.460 466,038 +0.03(+0.62%)
May 01, 2013 4.442 4.455 4.406 4.432 463,328 -0.00(-0.10%)
Apr 30, 2013 4.410 4.437 4.405 4.437 378,051 +0.02(+0.41%)
Apr 29, 2013 4.419 4.423 4.400 4.419 511,979 -0.01(-0.21%)
Apr 26, 2013 4.405 4.428 4.405 4.428 349,036 +0.01(+0.31%)
Apr 25, 2013 4.364 4.414 4.364 4.414 698,609 +0.02(+0.42%)
Apr 24, 2013 4.382 4.396 4.364 4.396 352,626 +0.02(+0.52%)
Apr 23, 2013 4.368 4.391 4.364 4.373 573,819 +0.01(+0.21%)
Apr 22, 2013 4.359 4.364 4.345 4.364 310,848 +0.01(+0.21%)
Apr 19, 2013 4.341 4.357 4.332 4.355 504,957 +0.01(+0.21%)
Apr 18, 2013 4.323 4.345 4.309 4.345 438,333 +0.01(+0.32%)
Apr 17, 2013 4.332 4.332 4.291 4.332 527,912 -0.01(-0.21%)
Apr 16, 2013 4.304 4.345 4.300 4.341 516,076 +0.03(+0.74%)
Apr 15, 2013 4.304 4.309 4.291 4.309 411,476 -0.01(-0.21%)
Apr 12, 2013 4.304 4.318 4.291 4.318 452,897 +0.00(+0.11%)
Apr 11, 2013 4.313 4.332 4.309 4.313 393,580 -0.01(-0.16%)
Apr 10, 2013 4.293 4.320 4.284 4.320 595,385 +0.02(+0.53%)
Apr 09, 2013 4.275 4.302 4.261 4.298 696,621 +0.02(+0.53%)
Apr 08, 2013 4.261 4.279 4.248 4.275 692,465 +0.01(+0.21%)
Apr 05, 2013 4.248 4.266 4.234 4.266 438,027 +0.02(+0.54%)
Apr 04, 2013 4.234 4.261 4.234 4.243 419,710 +0.00(+0.00%)
Apr 03, 2013 4.248 4.257 4.229 4.243 847,917 -0.01(-0.24%)
Apr 02, 2013 4.298 4.298 4.248 4.253 953,775 -0.03(-0.62%)
Apr 01, 2013 4.307 4.311 4.261 4.279 466,289 -0.01(-0.21%)
Mar 28, 2013 4.298 4.307 4.288 4.288 895,974 -0.01(-0.21%)
Mar 27, 2013 4.275 4.302 4.275 4.298 343,267 +0.00(+0.00%)
Mar 26, 2013 4.293 4.302 4.284 4.298 407,611 +0.01(+0.21%)
Mar 25, 2013 4.279 4.293 4.248 4.288 563,719 +0.01(+0.32%)
Mar 22, 2013 4.307 4.320 4.275 4.275 634,247 -0.02(-0.42%)
Mar 21, 2013 4.284 4.298 4.284 4.293 519,712 +0.00(+0.00%)
Mar 20, 2013 4.284 4.298 4.270 4.293 446,143 +0.01(+0.21%)
Mar 19, 2013 4.261 4.284 4.238 4.284 397,657 +0.03(+0.64%)
Mar 18, 2013 4.229 4.284 4.229 4.257 513,280 +0.02(+0.43%)
Mar 15, 2013 4.293 4.298 4.229 4.238 516,161 -0.07(-1.58%)
Mar 14, 2013 4.325 4.325 4.288 4.307 564,829 -0.02(-0.53%)
Mar 13, 2013 4.316 4.329 4.302 4.329 522,194 +0.04(+0.90%)
Mar 12, 2013 4.295 4.304 4.277 4.291 456,361 +0.00(+0.11%)
Mar 11, 2013 4.268 4.291 4.250 4.286 860,784 +0.02(+0.42%)
Mar 08, 2013 4.259 4.282 4.250 4.268 503,614 -0.00(-0.11%)
Mar 07, 2013 4.268 4.276 4.241 4.273 480,672 +0.01(+0.21%)
Mar 06, 2013 4.255 4.295 4.254 4.264 880,533 +0.01(+0.32%)
Mar 05, 2013 4.241 4.286 4.241 4.250 739,104 -0.01(-0.21%)
Mar 04, 2013 4.273 4.300 4.259 4.259 598,095 -0.02(-0.53%)
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.