Nuveen Preferred Securities & Income Fund Class I (NPSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.74
+0.03 (0.19%)
Jun 24, 2025, 10:04 AM EDT
NPSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Jun 24, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.19% |
| Jun 23, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% |
| Jun 20, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Jun 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Jun 16, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Jun 13, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.19% |
| Jun 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Jun 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Jun 10, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.13% |
| Jun 9, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.13% |
| Jun 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.13% |
| Jun 5, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.06% |
| 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% |