Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2017 6.364 6.408 6.364 6.395 658,723 +0.02(+0.30%)
May 30, 2017 6.364 6.383 6.346 6.376 565,033 +0.01(+0.10%)
May 26, 2017 6.332 6.376 6.320 6.370 689,819 +0.05(+0.80%)
May 25, 2017 6.313 6.326 6.313 6.320 326,482 +0.00(+0.00%)
May 24, 2017 6.301 6.320 6.301 6.320 490,732 +0.01(+0.20%)
May 23, 2017 6.307 6.313 6.288 6.307 521,869 +0.02(+0.30%)
May 22, 2017 6.288 6.301 6.282 6.288 556,482 +0.00(+0.00%)
May 19, 2017 6.276 6.320 6.276 6.288 495,217 +0.01(+0.20%)
May 18, 2017 6.269 6.307 6.269 6.276 586,542 -0.01(-0.10%)
May 17, 2017 6.276 6.294 6.257 6.282 664,726 +0.00(+0.00%)
May 16, 2017 6.294 6.301 6.276 6.282 517,865 +0.00(+0.00%)
May 15, 2017 6.276 6.288 6.263 6.282 471,359 -0.01(-0.10%)
May 12, 2017 6.269 6.294 6.258 6.288 327,717 +0.02(+0.30%)
May 11, 2017 6.269 6.288 6.250 6.269 637,864 +0.01(+0.22%)
May 10, 2017 6.237 6.268 6.224 6.255 892,748 +0.03(+0.50%)
May 09, 2017 6.224 6.243 6.212 6.224 607,508 +0.01(+0.20%)
May 08, 2017 6.218 6.224 6.205 6.212 465,401 +0.01(+0.10%)
May 05, 2017 6.187 6.218 6.180 6.205 469,550 +0.03(+0.41%)
May 04, 2017 6.193 6.204 6.162 6.180 627,450 -0.02(-0.30%)
May 03, 2017 6.212 6.212 6.180 6.199 632,080 +0.00(+0.00%)
May 02, 2017 6.205 6.212 6.193 6.199 583,146 +0.01(+0.10%)
May 01, 2017 6.187 6.205 6.174 6.193 704,821 +0.01(+0.20%)
Apr 28, 2017 6.155 6.187 6.136 6.180 667,098 +0.03(+0.51%)
Apr 27, 2017 6.124 6.162 6.118 6.149 769,795 +0.03(+0.41%)
Apr 26, 2017 6.111 6.130 6.111 6.124 662,024 +0.02(+0.31%)
Apr 25, 2017 6.099 6.130 6.093 6.105 736,239 +0.01(+0.10%)
Apr 24, 2017 6.086 6.105 6.082 6.099 708,222 +0.03(+0.52%)
Apr 21, 2017 6.061 6.074 6.055 6.068 577,799 +0.00(+0.00%)
Apr 20, 2017 6.074 6.080 6.055 6.068 619,007 -0.01(-0.10%)
Apr 19, 2017 6.086 6.086 6.068 6.074 596,532 +0.01(+0.21%)
Apr 18, 2017 6.049 6.080 6.049 6.061 371,348 +0.01(+0.21%)
Apr 17, 2017 6.074 6.080 6.043 6.049 530,056 -0.03(-0.51%)
Apr 13, 2017 6.068 6.080 6.055 6.080 449,062 +0.03(+0.41%)
Apr 12, 2017 6.055 6.074 6.043 6.055 581,300 +0.00(+0.00%)
Apr 11, 2017 6.061 6.061 6.036 6.055 468,550 +0.01(+0.23%)
Apr 10, 2017 6.035 6.066 6.029 6.041 649,891 +0.02(+0.31%)
Apr 07, 2017 5.998 6.035 5.998 6.023 643,124 +0.02(+0.31%)
Apr 06, 2017 5.967 6.004 5.960 6.004 463,125 +0.04(+0.63%)
Apr 05, 2017 5.960 5.985 5.960 5.967 617,076 -0.02(-0.31%)
Apr 04, 2017 5.979 5.992 5.960 5.985 644,535 +0.01(+0.10%)
Apr 03, 2017 5.954 5.979 5.942 5.979 524,854 +0.04(+0.73%)
Mar 31, 2017 5.917 5.967 5.917 5.936 629,197 +0.02(+0.42%)
Mar 30, 2017 5.936 5.942 5.911 5.911 446,199 -0.02(-0.31%)
Mar 29, 2017 5.904 5.942 5.904 5.929 536,451 +0.02(+0.42%)
Mar 28, 2017 5.873 5.911 5.873 5.904 488,816 +0.03(+0.53%)
Mar 27, 2017 5.880 5.892 5.864 5.873 459,102 -0.02(-0.42%)
Mar 24, 2017 5.886 5.904 5.873 5.898 382,564 +0.02(+0.42%)
Mar 23, 2017 5.880 5.892 5.861 5.873 396,769 +0.00(+0.00%)
Mar 22, 2017 5.861 5.886 5.836 5.873 550,346 +0.01(+0.11%)
Mar 21, 2017 5.892 5.911 5.867 5.867 526,477 -0.02(-0.42%)
Mar 20, 2017 5.929 5.929 5.892 5.892 553,576 -0.04(-0.63%)
Mar 17, 2017 5.911 5.929 5.904 5.929 463,895 +0.02(+0.42%)
Mar 16, 2017 5.848 5.904 5.842 5.904 854,013 +0.06(+1.07%)
Mar 15, 2017 5.755 5.848 5.755 5.842 839,204 +0.09(+1.62%)
Mar 14, 2017 5.811 5.811 5.743 5.749 657,389 -0.06(-0.96%)
Mar 13, 2017 5.805 5.811 5.774 5.805 649,582 +0.01(+0.24%)
Mar 10, 2017 5.748 5.791 5.736 5.791 919,240 +0.06(+1.08%)
Mar 09, 2017 5.853 5.856 5.705 5.729 1,599,099 -0.11(-1.80%)
Mar 08, 2017 5.921 5.933 5.834 5.834 1,038,220 -0.11(-1.87%)
Mar 07, 2017 5.958 5.964 5.933 5.946 568,748 +0.00(+0.00%)
Mar 06, 2017 5.964 5.977 5.927 5.946 795,397 -0.02(-0.31%)
Mar 03, 2017 5.946 5.983 5.933 5.964 962,178 +0.02(+0.42%)
Mar 02, 2017 5.977 5.995 5.939 5.939 832,005 -0.04(-0.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.