Nuveen Preferred Secs & Inc I (NPSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.66
-0.01 (-0.06%)
At close: Sep 25, 2026
NPSRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.51% |
| Sep 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.38% |
| Sep 22, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Sep 21, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.06% |
| Sep 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.19% |
| Sep 17, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.19% |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% |
| Sep 15, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.06% |
| Sep 14, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.25% |
| Sep 11, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Sep 10, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| Sep 9, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.25% |
| Sep 8, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.06% |
| Sep 4, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| Sep 3, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Sep 2, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.06% |
| Sep 1, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| Aug 31, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.38% |
| Aug 28, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.89 | -0.06% |
| Aug 27, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | 0.13% |
| Aug 26, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | - |
| Aug 25, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | 0.13% |
| Aug 24, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.86 | - |
| Aug 21, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.86 | -0.06% |
| Aug 20, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | -0.06% |
| Aug 19, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | 0.31% |
| Aug 18, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | -0.25% |
| Aug 17, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | -0.13% |
| Aug 14, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.89 | -0.19% |
| Aug 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 0.13% |
| Aug 12, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | - |
| Aug 11, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | -0.13% |
| Aug 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.13% |
| Aug 7, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.94 | 0.06% |
| Aug 6, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.93 | -0.13% |
| Aug 5, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | 0.13% |
| Aug 4, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.93 | 0.19% |
| Aug 3, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | 0.19% |
| Jul 31, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | 0.57% |
| Jul 30, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.78 | - |
| Jul 29, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.78 | -0.13% |
| Jul 28, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.80 | - |
| Jul 27, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.80 | 0.19% |
| Jul 24, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.77 | -0.13% |
| Jul 23, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.79 | -0.38% |
| Jul 22, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.85 | -0.06% |
| Jul 21, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.86 | -0.12% |
| Jul 20, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.88 | -0.06% |
| Jul 17, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | - |
| Jul 16, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | - |