UK markets open in 3 hours 30 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,046.25 -320.70 (-1.75%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,320.50 -6.50 (-0.28%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,749.45 -1,009.39 (-1.84%)
Nuveen Preferred Secs & Inc I (NPSRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 07 Jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 06 Jun 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 05 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 04 Jun 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 03 Jun 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 31 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 30 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 29 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 28 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 24 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 23 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 22 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 21 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 20 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 17 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 14 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 13 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 10 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 09 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 08 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 07 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 06 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 03 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 02 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 01 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 30 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 30 Apr 2024 | 0.076 Dividend | |||||
| 29 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.00 | - |
| 26 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.96 | - |
| 25 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.94 | - |
| 24 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 23 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.00 | - |
| 22 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.96 | - |
| 19 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.94 | - |
| 18 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.93 | - |
| 17 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.95 | - |
| 16 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | - |
| 15 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 12 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.04 | - |
| 11 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.05 | - |
| 10 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.08 | - |
| 09 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | - |
| 08 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | - |
| 05 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | - |
| 04 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.18 | - |
| 03 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | - |
| 02 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | - |
| 01 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.20 | - |
| 28 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.21 | - |
| 27 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | - |
| 26 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | - |
| 25 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.21 | - |
| 22 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | - |
| 21 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.20 | - |
| 20 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.18 | - |
| 19 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | - |
| 18 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.13 | - |
| 15 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | - |
| 14 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.14 | - |
| 13 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | - |
| 12 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.14 | - |
| 11 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | - |
| 08 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | - |
| 07 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.14 | - |
| 06 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.11 | - |
| 05 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.09 | - |
| 04 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.07 | - |
| 01 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.08 | - |
| 29 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.08 | - |
| 28 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.06 | - |
| 27 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.05 | - |
| 26 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.07 | - |
| 23 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.08 | - |
| 22 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - |
| 21 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.00 | - |
| 20 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 16 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.96 | - |
| 15 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 14 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.94 | - |
| 13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | - |
| 12 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.99 | - |
| 09 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.95 | - |
| 08 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.95 | - |
| 07 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.95 | - |
| 06 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 05 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.98 | - |
| 02 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.04 | - |
| 01 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.07 | - |
| 31 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.06 | - |
| 31 Jan 2024 | 0.076 Dividend | |||||
| 30 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.02 | - |
| 29 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.01 | - |
| 26 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.99 | - |
| 25 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.96 | - |
| 24 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.91 | - |
| 23 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.89 | - |
| 22 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.