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 (%)
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%)
Nov 01, 2006 5.223 5.223 5.199 5.206 506,270 -0.02(-0.34%)
Oct 31, 2006 5.220 5.223 5.195 5.223 550,875 +0.01(+0.27%)
Oct 30, 2006 5.234 5.245 5.199 5.209 503,714 -0.03(-0.54%)
Oct 27, 2006 5.245 5.262 5.231 5.238 565,648 +0.00(+0.00%)
Oct 26, 2006 5.216 5.262 5.209 5.238 720,484 +0.02(+0.40%)
Oct 25, 2006 5.216 5.238 5.209 5.216 710,824 -0.01(-0.20%)
Oct 24, 2006 5.188 5.227 5.178 5.227 841,512 +0.04(+0.75%)
Oct 23, 2006 5.160 5.192 5.157 5.188 618,775 +0.01(+0.27%)
Oct 20, 2006 5.157 5.188 5.157 5.174 377,856 +0.01(+0.14%)
Oct 19, 2006 5.195 5.195 5.167 5.167 461,098 -0.02(-0.34%)
Oct 18, 2006 5.128 5.195 5.125 5.185 604,854 +0.04(+0.82%)
Oct 17, 2006 5.118 5.150 5.118 5.143 701,449 +0.01(+0.24%)
Oct 16, 2006 5.083 5.139 5.072 5.130 494,622 +0.05(+1.07%)
Oct 13, 2006 5.037 5.109 5.037 5.076 583,546 +0.01(+0.14%)
Oct 12, 2006 5.062 5.086 4.998 5.069 746,905 -0.01(-0.28%)
Oct 11, 2006 5.132 5.135 5.076 5.083 528,715 -0.07(-1.30%)
Oct 10, 2006 5.143 5.185 5.121 5.150 750,031 +0.01(+0.14%)
Oct 09, 2006 5.107 5.157 5.107 5.143 579,285 +0.03(+0.55%)
Oct 06, 2006 5.132 5.132 5.104 5.114 562,523 -0.01(-0.14%)
Oct 05, 2006 5.125 5.153 5.118 5.121 939,243 -0.02(-0.34%)
Oct 04, 2006 5.164 5.174 5.121 5.139 691,790 -0.02(-0.34%)
Oct 03, 2006 5.202 5.202 5.157 5.157 530,135 -0.02(-0.34%)
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.