UK markets closed

Nuveen Preferred Secs & Inc A (NPSAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.26-0.04 (-0.26%)
As of 08:05AM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 2024------
07 Jun 202415.2615.2615.2615.2615.26-
06 Jun 202415.3015.3015.3015.3015.30-
05 Jun 202415.2915.2915.2915.2915.29-
04 Jun 202415.2815.2815.2815.2815.28-
03 Jun 202415.2815.2815.2815.2815.28-
31 May 202415.2415.2415.2415.2415.24-
30 May 202415.2015.2015.2015.2015.20-
29 May 202415.2015.2015.2015.2015.20-
28 May 202415.2515.2515.2515.2515.25-
24 May 202415.2615.2615.2615.2615.26-
23 May 202415.2615.2615.2615.2615.26-
22 May 202415.2715.2715.2715.2715.27-
21 May 202415.2915.2915.2915.2915.29-
20 May 202415.2915.2915.2915.2915.29-
17 May 202415.2915.2915.2915.2915.29-
16 May 202415.2815.2815.2815.2815.28-
15 May 202415.2715.2715.2715.2715.27-
14 May 202415.2215.2215.2215.2215.22-
13 May 202415.2215.2215.2215.2215.22-
10 May 202415.2115.2115.2115.2115.21-
09 May 202415.2115.2115.2115.2115.21-
08 May 202415.2015.2015.2015.2015.20-
07 May 202415.2215.2215.2215.2215.22-
06 May 202415.2015.2015.2015.2015.20-
03 May 202415.1715.1715.1715.1715.17-
02 May 202415.1215.1215.1215.1215.12-
01 May 202415.0815.0815.0815.0815.08-
30 Apr 202415.0615.0615.0615.0615.06-
30 Apr 20240.073 Dividend
29 Apr 202415.0715.0715.0715.0715.00-
26 Apr 202415.0215.0215.0215.0214.95-
25 Apr 202415.0115.0115.0115.0114.94-
24 Apr 202415.0515.0515.0515.0514.98-
23 Apr 202415.0615.0615.0615.0614.99-
22 Apr 202415.0315.0315.0315.0314.96-
19 Apr 202415.0115.0115.0115.0114.94-
18 Apr 202415.0015.0015.0015.0014.93-
17 Apr 202415.0215.0215.0215.0214.95-
16 Apr 202414.9914.9914.9914.9914.92-
15 Apr 202415.0415.0415.0415.0414.97-
12 Apr 202415.1115.1115.1115.1115.04-
11 Apr 202415.1115.1115.1115.1115.04-
10 Apr 202415.1515.1515.1515.1515.08-
09 Apr 202415.2215.2215.2215.2215.15-
08 Apr 202415.2115.2115.2115.2115.14-
05 Apr 202415.2215.2215.2215.2215.15-
04 Apr 202415.2415.2415.2415.2415.17-
03 Apr 202415.2215.2215.2215.2215.15-
02 Apr 202415.2215.2215.2215.2215.15-
01 Apr 202415.2615.2615.2615.2615.19-
28 Mar 202415.2815.2815.2815.2815.21-
27 Mar 202415.2915.2915.2915.2915.22-
26 Mar 202415.2815.2815.2815.2815.21-
25 Mar 202415.2815.2815.2815.2815.21-
22 Mar 202415.3015.3015.3015.3015.23-
21 Mar 202415.2715.2715.2715.2715.20-
20 Mar 202415.2415.2415.2415.2415.17-
19 Mar 202415.2215.2215.2215.2215.15-
18 Mar 202415.2015.2015.2015.2015.13-
15 Mar 202415.1915.1915.1915.1915.12-
14 Mar 202415.2015.2015.2015.2015.13-
13 Mar 202415.2315.2315.2315.2315.16-
12 Mar 202415.2115.2115.2115.2115.14-
11 Mar 202415.2115.2115.2115.2115.14-
08 Mar 202415.2215.2215.2215.2215.15-
07 Mar 202415.2015.2015.2015.2015.13-
06 Mar 202415.1815.1815.1815.1815.11-
05 Mar 202415.1515.1515.1515.1515.08-
04 Mar 202415.1315.1315.1315.1315.06-
01 Mar 202415.1515.1515.1515.1515.08-
29 Feb 202415.1415.1415.1415.1415.07-
28 Feb 202415.1215.1215.1215.1215.05-
27 Feb 202415.1215.1215.1215.1215.05-
26 Feb 202415.1315.1315.1315.1315.06-
23 Feb 202415.1415.1415.1415.1415.07-
22 Feb 202415.1015.1015.1015.1015.03-
21 Feb 202415.0615.0615.0615.0614.99-
20 Feb 202415.0515.0515.0515.0514.98-
16 Feb 202415.0315.0315.0315.0314.96-
15 Feb 202415.0415.0415.0415.0414.97-
14 Feb 202415.0115.0115.0115.0114.94-
13 Feb 202414.9914.9914.9914.9914.92-
12 Feb 202415.0615.0615.0615.0614.99-
09 Feb 202415.0215.0215.0215.0214.95-
08 Feb 202415.0115.0115.0115.0114.94-
07 Feb 202415.0215.0215.0215.0214.95-
06 Feb 202415.0415.0415.0415.0414.97-
05 Feb 202415.0415.0415.0415.0414.97-
02 Feb 202415.1015.1015.1015.1015.03-
01 Feb 202415.1415.1415.1415.1415.07-
31 Jan 202415.1315.1315.1315.1315.06-
31 Jan 20240.073 Dividend
30 Jan 202415.1615.1615.1615.1615.01-
29 Jan 202415.1515.1515.1515.1515.00-
26 Jan 202415.1315.1315.1315.1314.98-
25 Jan 202415.1015.1015.1015.1014.95-
24 Jan 202415.0415.0415.0415.0414.90-
23 Jan 202415.0215.0215.0215.0214.88-
22 Jan 202415.0215.0215.0215.0214.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...