Nuveen Preferred Securities & Income Fund Class I (NPSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.97
-0.06 (-0.37%)
At close: May 19, 2026
NPSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.12% |
| May 15, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% |
| May 14, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.06% |
| May 13, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| May 12, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.31% |
| May 11, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| May 8, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.06% |
| May 7, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| May 6, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.25% |
| May 5, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| May 4, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.12% |
| May 1, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% |
| Apr 30, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| Apr 29, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.04 | -0.19% |
| Apr 28, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | -0.12% |
| Apr 27, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | - |
| Apr 24, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | - |
| Apr 23, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | -0.12% |
| Apr 22, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.11 | 0.12% |
| Apr 21, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | -0.12% |
| Apr 20, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.11 | - |
| Apr 17, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.11 | 0.31% |
| Apr 16, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | -0.06% |
| Apr 15, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | 0.06% |
| Apr 14, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | 0.31% |
| Apr 13, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | -0.06% |
| Apr 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 0.12% |
| Apr 9, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | 0.06% |
| Apr 8, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | 0.82% |
| Apr 7, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.86 | 0.06% |
| Apr 6, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.85 | 0.13% |
| Apr 2, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | -0.13% |
| Apr 1, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.85 | 0.38% |
| Mar 31, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.79 | 0.38% |
| Mar 30, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | -0.13% |
| Mar 27, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | -0.44% |
| Mar 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -0.44% |
| Mar 25, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.89 | 0.31% |
| Mar 24, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | - |
| Mar 23, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | -0.13% |
| Mar 20, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.86 | -0.56% |
| Mar 19, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | -0.31% |
| Mar 18, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | -0.19% |
| Mar 17, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | 0.19% |
| Mar 16, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | 0.12% |
| Mar 13, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | -0.31% |
| Mar 12, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | -0.37% |
| Mar 11, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | -0.25% |
| Mar 10, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.13 | 0.37% |
| Mar 9, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | -0.31% |