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 (%)
Aug 31, 2006 5.095 5.105 5.077 5.095 642,450 +0.01(+0.14%)
Aug 30, 2006 5.095 5.102 5.074 5.088 768,270 +0.00(+0.07%)
Aug 29, 2006 5.070 5.102 5.060 5.084 604,959 +0.02(+0.35%)
Aug 28, 2006 5.007 5.074 5.007 5.067 824,506 +0.04(+0.70%)
Aug 25, 2006 4.996 5.031 4.982 5.031 578,546 +0.04(+0.85%)
Aug 24, 2006 5.017 5.028 4.975 4.989 890,682 -0.04(-0.70%)
Aug 23, 2006 4.986 5.024 4.979 5.024 592,747 +0.04(+0.85%)
Aug 22, 2006 5.000 5.010 4.971 4.982 869,381 -0.01(-0.21%)
Aug 21, 2006 5.007 5.024 4.979 4.993 607,516 -0.01(-0.28%)
Aug 18, 2006 4.979 5.007 4.975 5.007 627,113 +0.03(+0.64%)
Aug 17, 2006 4.989 5.010 4.954 4.975 721,691 -0.03(-0.56%)
Aug 16, 2006 4.961 5.003 4.954 5.003 780,483 +0.05(+1.07%)
Aug 15, 2006 4.926 4.964 4.912 4.950 708,626 +0.05(+1.08%)
Aug 14, 2006 4.901 4.905 4.876 4.898 622,285 +0.00(+0.00%)
Aug 11, 2006 4.964 4.964 4.845 4.898 1,011,674 -0.08(-1.56%)
Aug 10, 2006 5.067 5.067 4.947 4.975 1,318,415 -0.06(-1.12%)
Aug 09, 2006 5.052 5.070 5.003 5.031 697,550 -0.00(-0.07%)
Aug 08, 2006 4.989 5.035 4.968 5.035 545,600 +0.06(+1.20%)
Aug 07, 2006 4.989 4.996 4.964 4.975 566,617 -0.02(-0.42%)
Aug 04, 2006 4.975 5.017 4.975 4.996 511,233 +0.01(+0.14%)
Aug 03, 2006 5.003 5.031 4.964 4.989 753,217 -0.06(-1.12%)
Aug 02, 2006 5.052 5.063 5.031 5.045 543,327 -0.01(-0.14%)
Aug 01, 2006 5.049 5.052 5.031 5.052 550,428 +0.01(+0.21%)
Jul 31, 2006 5.017 5.042 5.003 5.042 519,754 +0.03(+0.56%)
Jul 28, 2006 5.003 5.031 5.000 5.014 387,969 -0.01(-0.21%)
Jul 27, 2006 5.017 5.035 5.003 5.024 683,349 +0.00(+0.00%)
Jul 26, 2006 5.028 5.035 5.000 5.024 1,088,927 +0.00(+0.00%)
Jul 25, 2006 4.989 5.024 4.975 5.024 773,951 +0.02(+0.35%)
Jul 24, 2006 5.489 5.489 4.940 5.007 676,816 +0.05(+0.92%)
Jul 21, 2006 4.947 4.964 4.919 4.961 532,535 +0.01(+0.28%)
Jul 20, 2006 4.919 4.947 4.908 4.947 596,155 +0.04(+0.79%)
Jul 19, 2006 4.848 4.908 4.841 4.908 470,903 +0.04(+0.80%)
Jul 18, 2006 4.876 4.887 4.859 4.869 412,395 -0.00(-0.07%)
Jul 17, 2006 4.859 4.891 4.859 4.873 393,081 -0.00(-0.07%)
Jul 14, 2006 4.831 4.876 4.810 4.876 432,560 +0.02(+0.36%)
Jul 13, 2006 4.869 4.869 4.841 4.859 373,768 +0.01(+0.22%)
Jul 12, 2006 4.866 4.876 4.831 4.848 412,963 -0.03(-0.58%)
Jul 11, 2006 4.873 4.880 4.845 4.876 543,611 +0.00(+0.07%)
Jul 10, 2006 4.869 4.891 4.834 4.873 533,671 +0.01(+0.14%)
Jul 07, 2006 4.862 4.880 4.827 4.866 497,884 +0.01(+0.15%)
Jul 06, 2006 4.852 4.862 4.806 4.859 595,019 +0.01(+0.22%)
Jul 05, 2006 4.824 4.866 4.803 4.848 371,780 -0.01(-0.22%)
Jul 03, 2006 4.831 4.883 4.803 4.859 375,472 +0.06(+1.17%)
Jun 30, 2006 4.792 4.803 4.771 4.803 300,491 +0.03(+0.66%)
Jun 29, 2006 4.774 4.785 4.725 4.771 497,884 +0.00(+0.07%)
Jun 28, 2006 4.732 4.774 4.718 4.767 424,892 +0.02(+0.52%)
Jun 27, 2006 4.718 4.771 4.686 4.743 591,895 -0.01(-0.22%)
Jun 26, 2006 4.764 4.785 4.704 4.753 460,394 -0.03(-0.66%)
Jun 23, 2006 4.767 4.788 4.753 4.785 400,750 +0.03(+0.59%)
Jun 22, 2006 4.806 4.806 4.750 4.757 656,083 +0.01(+0.15%)
Jun 21, 2006 4.750 4.753 4.725 4.750 520,606 +0.02(+0.52%)
Jun 20, 2006 4.729 4.753 4.707 4.725 566,333 +0.02(+0.37%)
Jun 19, 2006 4.732 4.743 4.697 4.707 428,300 -0.02(-0.52%)
Jun 16, 2006 4.686 4.743 4.683 4.732 382,289 +0.03(+0.60%)
Jun 15, 2006 4.665 4.704 4.651 4.704 464,370 +0.04(+0.83%)
Jun 14, 2006 4.736 4.750 4.651 4.665 558,664 -0.04(-0.75%)
Jun 13, 2006 4.725 4.725 4.665 4.700 521,174 -0.04(-0.74%)
Jun 12, 2006 4.746 4.753 4.714 4.736 321,509 +0.02(+0.37%)
Jun 09, 2006 4.729 4.732 4.704 4.718 334,574 +0.01(+0.22%)
Jun 08, 2006 4.683 4.718 4.683 4.707 378,597 +0.00(+0.08%)
Jun 07, 2006 4.729 4.750 4.690 4.704 490,216 -0.03(-0.67%)
Jun 06, 2006 4.750 4.771 4.707 4.736 319,805 -0.03(-0.59%)
Jun 05, 2006 4.778 4.803 4.757 4.764 324,917 -0.04(-0.81%)
Jun 02, 2006 4.774 4.806 4.774 4.803 502,429 +0.03(+0.66%)
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.