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 )

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 (%)
Oct 29, 2004 5.403 5.403 5.361 5.396 610,820 +0.01(+0.13%)
Oct 28, 2004 5.368 5.389 5.343 5.389 551,443 +0.02(+0.39%)
Oct 27, 2004 5.347 5.368 5.336 5.368 652,299 +0.04(+0.79%)
Oct 26, 2004 5.301 5.329 5.301 5.326 575,307 +0.02(+0.46%)
Oct 25, 2004 5.311 5.329 5.297 5.301 582,410 -0.01(-0.20%)
Oct 22, 2004 5.319 5.333 5.297 5.311 672,755 -0.01(-0.26%)
Oct 21, 2004 5.333 5.350 5.311 5.326 732,984 -0.02(-0.46%)
Oct 20, 2004 5.357 5.364 5.333 5.350 688,380 -0.00(-0.07%)
Oct 19, 2004 5.364 5.368 5.350 5.354 630,139 +0.01(+0.20%)
Oct 18, 2004 5.354 5.361 5.333 5.343 652,583 +0.01(+0.20%)
Oct 15, 2004 5.336 5.350 5.319 5.333 569,909 +0.01(+0.20%)
Oct 14, 2004 5.322 5.343 5.315 5.322 728,723 -0.01(-0.20%)
Oct 13, 2004 5.340 5.340 5.315 5.333 670,766 -0.03(-0.59%)
Oct 12, 2004 5.347 5.364 5.336 5.364 563,943 +0.02(+0.33%)
Oct 11, 2004 5.343 5.350 5.333 5.347 429,279 +0.02(+0.40%)
Oct 08, 2004 5.329 5.350 5.319 5.326 599,740 +0.00(+0.07%)
Oct 07, 2004 5.326 5.340 5.315 5.322 750,883 -0.00(-0.07%)
Oct 06, 2004 5.319 5.347 5.319 5.326 526,726 +0.00(+0.00%)
Oct 05, 2004 5.311 5.340 5.297 5.326 711,677 +0.01(+0.27%)
Oct 04, 2004 5.326 5.326 5.287 5.311 630,423 +0.01(+0.20%)
Oct 01, 2004 5.308 5.315 5.283 5.301 577,864 +0.02(+0.40%)
Sep 30, 2004 5.311 5.315 5.280 5.280 717,927 -0.02(-0.46%)
Sep 29, 2004 5.333 5.343 5.304 5.304 584,683 -0.04(-0.79%)
Sep 28, 2004 5.329 5.354 5.319 5.347 672,755 +0.02(+0.40%)
Sep 27, 2004 5.304 5.326 5.294 5.326 527,862 +0.02(+0.46%)
Sep 24, 2004 5.315 5.329 5.297 5.301 659,402 -0.02(-0.33%)
Sep 23, 2004 5.304 5.333 5.304 5.319 630,707 +0.01(+0.13%)
Sep 22, 2004 5.340 5.340 5.297 5.311 719,632 -0.01(-0.26%)
Sep 21, 2004 5.347 5.347 5.290 5.326 820,204 -0.01(-0.13%)
Sep 20, 2004 5.347 5.347 5.326 5.333 611,104 -0.00(-0.07%)
Sep 17, 2004 5.315 5.340 5.311 5.336 551,443 +0.01(+0.20%)
Sep 16, 2004 5.311 5.329 5.304 5.326 479,281 +0.02(+0.46%)
Sep 15, 2004 5.297 5.308 5.280 5.301 530,419 +0.01(+0.13%)
Sep 14, 2004 5.304 5.308 5.273 5.294 685,823 +0.01(+0.20%)
Sep 13, 2004 5.311 5.333 5.283 5.283 950,607 -0.04(-0.73%)
Sep 10, 2004 5.308 5.329 5.297 5.322 511,384 +0.02(+0.40%)
Sep 09, 2004 5.315 5.333 5.287 5.301 775,884 -0.01(-0.20%)
Sep 08, 2004 5.311 5.329 5.304 5.311 710,824 +0.00(+0.00%)
Sep 07, 2004 5.301 5.315 5.294 5.311 455,984 +0.02(+0.33%)
Sep 03, 2004 5.266 5.301 5.255 5.294 750,599 +0.03(+0.60%)
Sep 02, 2004 5.311 5.329 5.252 5.262 923,617 -0.04(-0.73%)
Sep 01, 2004 5.350 5.350 5.297 5.301 560,250 -0.01(-0.26%)
Aug 31, 2004 5.297 5.322 5.287 5.315 747,758 +0.03(+0.60%)
Aug 30, 2004 5.280 5.308 5.280 5.283 684,971 -0.00(-0.07%)
Aug 27, 2004 5.273 5.290 5.255 5.287 786,112 +0.02(+0.40%)
Aug 26, 2004 5.241 5.266 5.220 5.266 569,057 +0.05(+1.01%)
Aug 25, 2004 5.213 5.244 5.202 5.213 559,114 +0.00(+0.00%)
Aug 24, 2004 5.231 5.241 5.209 5.213 491,213 -0.01(-0.20%)
Aug 23, 2004 5.245 5.245 5.202 5.223 621,332 -0.01(-0.27%)
Aug 20, 2004 5.216 5.266 5.216 5.238 589,797 -0.01(-0.27%)
Aug 19, 2004 5.245 5.255 5.223 5.252 617,355 +0.01(+0.13%)
Aug 18, 2004 5.234 5.245 5.213 5.245 571,898 +0.02(+0.34%)
Aug 17, 2004 5.231 5.241 5.209 5.227 472,462 +0.01(+0.20%)
Aug 16, 2004 5.234 5.245 5.192 5.216 575,023 -0.02(-0.34%)
Aug 13, 2004 5.227 5.248 5.220 5.234 450,870 -0.00(-0.07%)
Aug 12, 2004 5.209 5.248 5.199 5.238 530,703 +0.03(+0.54%)
Aug 11, 2004 5.238 5.238 5.181 5.209 650,311 -0.03(-0.60%)
Aug 10, 2004 5.188 5.252 5.188 5.241 537,806 +0.03(+0.61%)
Aug 09, 2004 5.238 5.238 5.185 5.209 621,900 +0.01(+0.20%)
Aug 06, 2004 5.160 5.199 5.160 5.199 550,022 +0.06(+1.09%)
Aug 05, 2004 5.192 5.199 5.125 5.143 481,269 -0.04(-0.75%)
Aug 04, 2004 5.192 5.206 5.174 5.181 564,512 +0.01(+0.14%)
Aug 03, 2004 5.164 5.202 5.164 5.174 619,059 -0.01(-0.20%)
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.