Nuveen Preferred SecuritiesAndIncMgdAcCo (NISPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.38
0.00 (0.00%)
Feb 7, 2025, 4:00 PM EST
NISPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| Mar 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Mar 6, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Mar 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Mar 4, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Mar 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Feb 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Feb 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Feb 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% |
| Feb 25, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Feb 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Feb 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Feb 19, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Feb 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Feb 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% |
| Feb 13, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% |
| Feb 12, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Feb 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% |
| Feb 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Feb 7, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Feb 6, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Feb 5, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% |
| Feb 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Feb 3, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% |
| Jan 31, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Jan 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | 0.10% |
| Jan 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | - |
| Jan 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | 0.19% |
| Jan 27, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.26 | -0.10% |
| Jan 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | - |
| Jan 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | 0.10% |
| Jan 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.26 | 0.19% |
| Jan 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | 0.10% |
| Jan 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | - |
| Jan 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | 0.39% |
| Jan 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| Jan 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | -0.19% |
| Jan 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | -0.29% |
| Jan 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -0.29% |
| Jan 3, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | - |
| Jan 2, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | -0.10% |
| Dec 31, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | - |
| Dec 30, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | 0.10% |
| Dec 27, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | -0.10% |
| Dec 26, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | - |
| Dec 24, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | - |
| Dec 23, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | -0.10% |
| Dec 19, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | -0.38% |
| Dec 18, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.33 | -0.10% |
| Dec 17, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -0.10% |