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 (%)
Nov 30, 2012 4.108 4.122 4.099 4.104 598,304 -0.01(-0.32%)
Nov 29, 2012 4.117 4.117 4.099 4.117 675,268 +0.01(+0.22%)
Nov 28, 2012 4.099 4.108 4.077 4.108 876,804 +0.00(+0.11%)
Nov 27, 2012 4.086 4.108 4.077 4.104 840,933 +0.02(+0.43%)
Nov 26, 2012 4.055 4.086 4.051 4.086 638,311 +0.02(+0.44%)
Nov 23, 2012 4.073 4.073 4.042 4.068 270,306 +0.01(+0.33%)
Nov 21, 2012 4.059 4.059 4.033 4.055 649,375 +0.03(+0.66%)
Nov 20, 2012 4.024 4.042 4.011 4.028 927,022 +0.02(+0.61%)
Nov 19, 2012 3.980 4.024 3.980 4.004 881,343 +0.05(+1.29%)
Nov 16, 2012 3.766 3.962 3.762 3.953 1,084,611 +0.19(+4.95%)
Nov 15, 2012 3.806 3.842 3.651 3.766 2,387,089 -0.10(-2.64%)
Nov 14, 2012 4.051 4.091 3.846 3.868 2,595,024 -0.20(-4.91%)
Nov 13, 2012 4.113 4.117 4.064 4.068 688,595 -0.04(-0.92%)
Nov 12, 2012 4.111 4.119 4.088 4.106 509,344 -0.00(-0.11%)
Nov 09, 2012 4.106 4.119 4.088 4.111 635,903 -0.01(-0.21%)
Nov 08, 2012 4.097 4.119 4.097 4.119 674,894 +0.02(+0.43%)
Nov 07, 2012 4.115 4.115 4.084 4.102 437,804 -0.02(-0.43%)
Nov 06, 2012 4.133 4.133 4.106 4.119 519,183 +0.01(+0.21%)
Nov 05, 2012 4.119 4.133 4.102 4.111 592,097 -0.01(-0.21%)
Nov 02, 2012 4.172 4.172 4.111 4.119 465,425 -0.04(-0.85%)
Nov 01, 2012 4.141 4.163 4.128 4.155 527,336 +0.05(+1.18%)
Oct 31, 2012 4.115 4.141 4.102 4.106 643,350 -0.04(-0.85%)
Oct 26, 2012 4.128 4.141 4.141 4.141 349,930 +0.01(+0.32%)
Oct 25, 2012 4.119 4.137 4.111 4.128 423,444 +0.01(+0.32%)
Oct 24, 2012 4.137 4.137 4.106 4.115 615,675 -0.01(-0.32%)
Oct 23, 2012 4.097 4.128 4.084 4.128 689,808 -0.00(-0.11%)
Oct 19, 2012 4.163 4.163 4.106 4.133 493,750 -0.01(-0.32%)
Oct 18, 2012 4.133 4.194 4.124 4.146 741,172 -0.03(-0.63%)
Oct 17, 2012 4.230 4.230 4.159 4.172 818,399 -0.05(-1.25%)
Oct 16, 2012 4.208 4.225 4.190 4.225 525,678 +0.04(+1.06%)
Oct 15, 2012 4.225 4.225 4.177 4.181 547,605 -0.03(-0.63%)
Oct 12, 2012 4.190 4.212 4.190 4.208 428,590 +0.02(+0.53%)
Oct 11, 2012 4.155 4.194 4.150 4.186 637,006 +0.02(+0.37%)
Oct 10, 2012 4.201 4.201 4.131 4.170 560,471 -0.04(-1.04%)
Oct 09, 2012 4.218 4.236 4.201 4.214 575,828 -0.01(-0.21%)
Oct 08, 2012 4.188 4.227 4.188 4.223 426,810 +0.01(+0.31%)
Oct 05, 2012 4.157 4.210 4.157 4.210 502,689 +0.05(+1.27%)
Oct 04, 2012 4.161 4.179 4.153 4.157 610,184 -0.02(-0.53%)
Oct 03, 2012 4.161 4.183 4.140 4.179 486,137 +0.02(+0.42%)
Oct 02, 2012 4.232 4.232 4.153 4.161 782,865 -0.07(-1.56%)
Oct 01, 2012 4.210 4.227 4.188 4.227 484,043 +0.05(+1.26%)
Sep 28, 2012 4.218 4.223 4.170 4.175 839,827 -0.05(-1.14%)
Sep 27, 2012 4.183 4.223 4.183 4.223 379,305 +0.03(+0.73%)
Sep 26, 2012 4.170 4.192 4.148 4.192 626,106 +0.01(+0.32%)
Sep 25, 2012 4.148 4.183 4.139 4.179 615,613 +0.05(+1.28%)
Sep 24, 2012 4.135 4.139 4.109 4.126 578,742 +0.00(+0.00%)
Sep 21, 2012 4.126 4.153 4.126 4.126 570,438 +0.00(+0.11%)
Sep 20, 2012 4.135 4.153 4.100 4.122 552,029 -0.03(-0.63%)
Sep 19, 2012 4.139 4.148 4.122 4.148 706,364 +0.01(+0.32%)
Sep 18, 2012 4.113 4.139 4.096 4.135 430,457 +0.02(+0.53%)
Sep 17, 2012 4.135 4.135 4.096 4.113 482,166 -0.02(-0.53%)
Sep 14, 2012 4.100 4.139 4.100 4.135 427,377 +0.02(+0.53%)
Sep 13, 2012 4.126 4.126 4.091 4.113 653,015 -0.01(-0.32%)
Sep 12, 2012 4.091 4.126 4.087 4.126 564,271 +0.05(+1.13%)
Sep 11, 2012 4.023 4.080 4.019 4.080 689,694 +0.05(+1.30%)
Sep 10, 2012 4.010 4.041 4.010 4.028 658,693 +0.00(+0.11%)
Sep 07, 2012 3.975 4.054 3.962 4.023 923,681 -0.03(-0.86%)
Sep 06, 2012 4.076 4.085 4.045 4.058 947,051 -0.03(-0.64%)
Sep 05, 2012 4.067 4.085 4.028 4.085 1,912,213 +0.02(+0.54%)
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.