Nuveen Preferred Secs & Inc I (NPSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.92
-0.02 (-0.13%)
Aug 21, 2025, 4:00 PM EDT
NPSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.25% |
| Aug 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.13% |
| Aug 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| Aug 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.06% |
| Aug 18, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| Aug 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Aug 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Aug 12, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.06% |
| Aug 11, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.06% |
| Aug 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| Aug 7, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.13% |
| Aug 6, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| Aug 5, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.06% |
| Aug 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| Aug 1, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| Jul 31, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% |
| Jul 30, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.78 | - |
| Jul 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.78 | 0.13% |
| Jul 28, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.76 | - |
| Jul 25, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.76 | 0.06% |
| Jul 24, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | 0.06% |
| Jul 23, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.74 | 0.06% |
| Jul 22, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | - |
| Jul 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | 0.13% |
| Jul 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.71 | 0.13% |
| Jul 17, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.69 | -0.06% |
| Jul 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.70 | -0.06% |
| Jul 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.71 | -0.13% |
| Jul 14, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | -0.06% |
| Jul 11, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.74 | -0.13% |
| Jul 10, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.76 | 0.13% |
| Jul 9, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.74 | 0.06% |
| Jul 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | -0.06% |
| Jul 7, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.74 | -0.06% |
| Jul 3, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | 0.06% |
| Jul 2, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.74 | - |
| Jul 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.74 | 0.19% |
| Jun 30, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.71 | 0.19% |
| Jun 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.61 | 0.06% |
| Jun 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.60 | 0.06% |
| Jun 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.59 | - |
| Jun 24, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.59 | 0.19% |
| Jun 23, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.56 | 0.13% |
| Jun 20, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.54 | -0.06% |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 0.06% |
| Jun 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.54 | 0.06% |
| Jun 16, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.53 | 0.06% |
| Jun 13, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.52 | -0.19% |
| Jun 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 0.06% |