Nuveen Preferred Securities & Income Fund Class R6 (NPSFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.68
-0.02 (-0.13%)
Jun 6, 2025, 4:00 PM EDT
NPSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Jun 4, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.32% |
| Jun 3, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.06% |
| Jun 2, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| May 30, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| May 29, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.55 | 0.19% |
| May 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | - |
| May 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | 0.32% |
| May 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.47 | - |
| May 22, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.47 | -0.06% |
| May 21, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.48 | -0.32% |
| May 20, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.53 | 0.06% |
| May 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | -0.06% |
| May 16, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.53 | 0.19% |
| May 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.50 | 0.13% |
| May 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.48 | -0.13% |
| May 13, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.50 | 0.06% |
| May 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.49 | 0.39% |
| May 9, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | 0.06% |
| May 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | 0.06% |
| May 7, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.41 | 0.19% |
| May 6, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.38 | 0.06% |
| May 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | - |
| May 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | - |
| May 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | - |
| Apr 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | -0.06% |
| Apr 29, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.31 | - |
| Apr 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.31 | 0.06% |
| Apr 25, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.30 | 0.19% |
| Apr 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.27 | 0.26% |
| Apr 23, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.23 | 0.46% |
| Apr 22, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | 0.20% |
| Apr 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.13 | -0.20% |
| Apr 17, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | 0.13% |
| Apr 16, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.14 | 0.20% |
| Apr 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.11 | 0.33% |
| Apr 14, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.06 | 0.46% |
| Apr 11, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 14.99 | -0.39% |
| Apr 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | 0.60% |
| Apr 9, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.96 | -1.05% |
| Apr 8, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.12 | 0.33% |
| Apr 7, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.07 | -1.49% |
| Apr 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.30 | -0.83% |
| Apr 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.42 | -0.45% |
| Apr 2, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.49 | - |
| Apr 1, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.49 | 0.13% |
| Mar 31, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.47 | -0.13% |
| Mar 28, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.42 | - |
| Mar 27, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.42 | -0.13% |