Nuveen Preferred Securities & Income Fund Class I (NPSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.65
+0.05 (0.32%)
Jun 4, 2025, 4:00 PM EDT
NPSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% |
| Jun 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| Jun 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| May 30, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| May 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.51 | 0.19% |
| May 28, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.48 | -0.06% |
| May 27, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.49 | 0.39% |
| May 23, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | -0.06% |
| May 22, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.44 | -0.06% |
| May 21, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.45 | -0.26% |
| May 20, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.49 | 0.06% |
| May 19, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.48 | -0.06% |
| May 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.49 | 0.13% |
| May 15, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.47 | 0.13% |
| May 14, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.45 | -0.06% |
| May 13, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.46 | 0.06% |
| May 12, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.45 | 0.32% |
| May 9, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.40 | 0.06% |
| May 8, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.39 | 0.13% |
| May 7, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | 0.19% |
| May 6, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.34 | - |
| May 5, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.34 | - |
| May 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.34 | 0.06% |
| May 1, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.33 | - |
| Apr 30, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.33 | -0.13% |
| Apr 29, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.28 | - |
| Apr 28, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.28 | 0.13% |
| Apr 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.26 | 0.20% |
| Apr 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.23 | 0.20% |
| Apr 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | 0.52% |
| Apr 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.12 | 0.13% |
| Apr 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.10 | -0.13% |
| Apr 17, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.12 | 0.13% |
| Apr 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.10 | 0.20% |
| Apr 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.07 | 0.26% |
| Apr 14, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.03 | 0.53% |
| Apr 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -0.40% |
| Apr 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.01 | 0.53% |
| Apr 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.93 | -1.05% |
| Apr 8, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | 0.33% |
| Apr 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.04 | -1.43% |
| Apr 4, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.26 | -0.84% |
| Apr 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.39 | -0.51% |
| Apr 2, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.47 | 0.06% |
| Apr 1, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.46 | 0.06% |
| Mar 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | -0.13% |
| Mar 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.39 | 0.06% |
| Mar 27, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.38 | -0.19% |
| Mar 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.41 | -0.06% |
| Mar 25, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.42 | - |