Nuveen Preferred Securities & Income Fund Class A (NPSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.33
+0.08 (0.52%)
Apr 23, 2025, 4:00 PM EDT
NPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| Apr 23, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.52% |
| Apr 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.13% |
| Apr 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.20% |
| Apr 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.20% |
| Apr 16, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.20% |
| Apr 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.26% |
| Apr 14, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.46% |
| Apr 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.33% |
| Apr 10, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.53% |
| Apr 9, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.05% |
| Apr 8, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.33% |
| Apr 7, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.43% |
| Apr 4, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.84% |
| Apr 3, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.51% |
| Apr 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.13% |
| Mar 31, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.13% |
| Mar 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | - |
| Mar 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.13% |
| Mar 26, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.55 | -0.06% |
| Mar 25, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.56 | - |
| Mar 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.56 | -0.06% |
| Mar 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.57 | -0.06% |
| Mar 20, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.58 | 0.13% |
| Mar 19, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.56 | 0.13% |
| Mar 18, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.54 | - |
| Mar 17, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.54 | 0.13% |
| Mar 14, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.52 | - |
| Mar 13, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.52 | -0.13% |
| Mar 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.54 | -0.06% |
| Mar 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.55 | -0.13% |
| Mar 10, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.57 | -0.06% |
| Mar 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.58 | -0.06% |
| Mar 6, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.59 | -0.06% |
| Mar 5, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.60 | - |
| Mar 4, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.60 | -0.19% |
| Mar 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | 0.06% |
| Feb 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.55 | 0.06% |
| Feb 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.54 | -0.06% |
| Feb 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.55 | 0.13% |
| Feb 25, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.53 | 0.13% |
| Feb 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.51 | - |
| Feb 21, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.51 | 0.13% |
| Feb 20, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.49 | - |
| Feb 19, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.49 | -0.06% |
| Feb 18, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.50 | -0.06% |
| Feb 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.51 | 0.13% |
| Feb 13, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.49 | 0.32% |
| Feb 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.44 | -0.19% |