Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jan 31, 2007 5.150 5.164 5.121 5.153 378,708 +0.03(+0.62%)
Jan 30, 2007 5.107 5.153 5.069 5.121 464,507 +0.02(+0.48%)
Jan 29, 2007 5.076 5.121 5.076 5.097 550,022 +0.01(+0.21%)
Jan 26, 2007 5.118 5.118 5.083 5.086 636,390 -0.02(-0.48%)
Jan 25, 2007 5.167 5.174 5.104 5.111 618,207 -0.06(-1.09%)
Jan 24, 2007 5.135 5.202 5.104 5.167 645,197 +0.03(+0.62%)
Jan 23, 2007 5.104 5.171 5.086 5.135 451,155 +0.02(+0.41%)
Jan 22, 2007 5.153 5.171 5.104 5.114 648,606 -0.01(-0.27%)
Jan 19, 2007 5.100 5.146 5.100 5.128 556,557 +0.03(+0.55%)
Jan 18, 2007 5.033 5.118 5.019 5.100 930,720 +0.08(+1.61%)
Jan 17, 2007 5.065 5.078 4.991 5.019 1,164,252 -0.05(-0.97%)
Jan 16, 2007 5.072 5.146 5.069 5.069 1,251,188 -0.05(-1.03%)
Jan 12, 2007 5.185 5.192 5.118 5.121 975,324 -0.05(-1.02%)
Jan 11, 2007 5.209 5.245 5.174 5.174 815,374 -0.04(-0.68%)
Jan 10, 2007 5.227 5.241 5.195 5.209 639,231 -0.07(-1.33%)
Jan 09, 2007 5.280 5.280 5.259 5.280 471,610 +0.00(+0.00%)
Jan 08, 2007 5.245 5.280 5.227 5.280 522,464 +0.04(+0.74%)
Jan 05, 2007 5.262 5.280 5.157 5.241 1,028,735 -0.04(-0.73%)
Jan 04, 2007 5.308 5.329 5.269 5.280 826,454 -0.04(-0.79%)
Jan 03, 2007 5.294 5.343 5.262 5.322 833,557 +0.00(+0.00%)
Dec 29, 2006 5.333 5.333 5.287 5.322 423,597 +0.04(+0.80%)
Dec 28, 2006 5.290 5.301 5.280 5.280 435,529 -0.01(-0.13%)
Dec 27, 2006 5.287 5.290 5.262 5.287 419,335 +0.01(+0.13%)
Dec 26, 2006 5.294 5.297 5.276 5.280 408,255 -0.03(-0.53%)
Dec 22, 2006 5.304 5.322 5.283 5.308 518,203 +0.00(+0.07%)
Dec 21, 2006 5.308 5.385 5.294 5.304 655,424 +0.01(+0.20%)
Dec 20, 2006 5.315 5.343 5.294 5.294 557,693 -0.00(-0.07%)
Dec 19, 2006 5.297 5.315 5.294 5.297 570,194 +0.00(+0.00%)
Dec 18, 2006 5.290 5.301 5.262 5.297 435,245 +0.00(+0.07%)
Dec 15, 2006 5.280 5.315 5.280 5.294 529,567 +0.02(+0.47%)
Dec 14, 2006 5.266 5.283 5.248 5.269 478,997 +0.02(+0.34%)
Dec 13, 2006 5.280 5.280 5.241 5.252 550,875 -0.05(-0.86%)
Dec 12, 2006 5.315 5.322 5.297 5.297 514,509 -0.01(-0.27%)
Dec 11, 2006 5.315 5.319 5.287 5.311 514,509 +0.01(+0.27%)
Dec 08, 2006 5.304 5.315 5.290 5.297 431,836 -0.01(-0.13%)
Dec 07, 2006 5.297 5.315 5.297 5.304 449,734 +0.01(+0.13%)
Dec 06, 2006 5.287 5.311 5.276 5.297 682,982 +0.02(+0.40%)
Dec 05, 2006 5.252 5.290 5.245 5.276 884,979 +0.02(+0.40%)
Dec 04, 2006 5.248 5.273 5.241 5.255 486,383 +0.01(+0.20%)
Dec 01, 2006 5.220 5.259 5.209 5.245 710,824 +0.02(+0.40%)
Nov 30, 2006 5.209 5.227 5.199 5.223 821,909 +0.00(+0.07%)
Nov 29, 2006 5.266 5.273 5.220 5.220 627,866 -0.03(-0.54%)
Nov 28, 2006 5.234 5.276 5.227 5.248 521,044 +0.03(+0.61%)
Nov 27, 2006 5.241 5.248 5.209 5.216 694,346 -0.04(-0.67%)
Nov 24, 2006 5.255 5.255 5.202 5.252 237,509 +0.04(+0.74%)
Nov 22, 2006 5.209 5.245 5.202 5.213 546,897 -0.01(-0.13%)
Nov 21, 2006 5.188 5.223 5.185 5.220 561,955 +0.02(+0.41%)
Nov 20, 2006 5.195 5.209 5.185 5.199 483,826 -0.00(-0.07%)
Nov 17, 2006 5.181 5.216 5.178 5.202 540,647 +0.01(+0.20%)
Nov 16, 2006 5.181 5.199 5.171 5.192 678,153 +0.00(+0.07%)
Nov 15, 2006 5.192 5.206 5.174 5.188 542,352 -0.01(-0.20%)
Nov 14, 2006 5.206 5.223 5.192 5.199 667,925 -0.02(-0.34%)
Nov 13, 2006 5.195 5.220 5.181 5.216 681,562 -0.03(-0.54%)
Nov 10, 2006 5.227 5.252 5.227 5.245 527,010 +0.01(+0.13%)
Nov 09, 2006 5.209 5.248 5.195 5.238 530,703 +0.03(+0.61%)
Nov 08, 2006 5.178 5.216 5.178 5.206 500,304 -0.01(-0.14%)
Nov 07, 2006 5.146 5.220 5.146 5.213 571,614 +0.06(+1.16%)
Nov 06, 2006 5.072 5.174 5.072 5.153 606,843 +0.07(+1.46%)
Nov 03, 2006 5.164 5.164 5.040 5.079 1,171,355 -0.07(-1.30%)
Nov 02, 2006 5.157 5.213 5.146 5.146 740,939 -0.06(-1.15%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.