Nasdaq - Delayed Quote USD

Nuveen Preferred Secs & Inc A (NPSAX)

15.58
+0.09
+(0.55%)
At close: May 30 at 8:01:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.5815.5815.5815.5815.58-
May 29, 202515.5715.5715.5715.5715.57-
May 28, 202515.5415.5415.5415.5415.54-
May 27, 202515.5515.5515.5515.5515.55-
May 23, 202515.5015.5015.5015.5015.50-
May 22, 202515.5015.5015.5015.5015.50-
May 21, 202515.5115.5115.5115.5115.51-
May 20, 202515.5515.5515.5515.5515.55-
May 19, 202515.5415.5415.5415.5415.54-
May 16, 202515.5515.5515.5515.5515.55-
May 15, 202515.5315.5315.5315.5315.53-
May 14, 202515.5115.5115.5115.5115.51-
May 13, 202515.5215.5215.5215.5215.52-
May 12, 202515.5115.5115.5115.5115.51-
May 9, 202515.4615.4615.4615.4615.46-
May 8, 202515.4515.4515.4515.4515.45-
May 7, 202515.4115.4115.4115.4115.41-
May 6, 202515.4115.4115.4115.4115.41-
May 5, 202515.4015.4015.4015.4015.40-
May 2, 202515.4015.4015.4015.4015.40-
May 1, 202515.4015.4015.4015.4015.40-
Apr 30, 2025 0.073 Dividend
Apr 30, 202515.3915.3915.3915.3915.39-
Apr 29, 202515.4115.4115.4115.4115.34-
Apr 28, 202515.4115.4115.4115.4115.34-
Apr 25, 202515.4015.4015.4015.4015.33-
Apr 24, 202515.3615.3615.3615.3615.29-
Apr 23, 202515.3315.3315.3315.3315.26-
Apr 22, 202515.2515.2515.2515.2515.18-
Apr 21, 202515.2315.2315.2315.2315.16-
Apr 17, 202515.2615.2615.2615.2615.19-
Apr 16, 202515.2315.2315.2315.2315.16-
Apr 15, 202515.2015.2015.2015.2015.13-
Apr 14, 202515.1615.1615.1615.1615.09-
Apr 11, 202515.0915.0915.0915.0915.02-
Apr 10, 202515.1415.1415.1415.1415.07-
Apr 9, 202515.0615.0615.0615.0614.99-
Apr 8, 202515.2215.2215.2215.2215.15-
Apr 7, 202515.1715.1715.1715.1715.10-
Apr 4, 202515.3915.3915.3915.3915.32-
Apr 3, 202515.5215.5215.5215.5215.45-
Apr 2, 202515.6015.6015.6015.6015.53-
Apr 1, 202515.6015.6015.6015.6015.53-
Mar 31, 2025 0.073 Dividend
Mar 31, 202515.5815.5815.5815.5815.51-
Mar 28, 202515.6015.6015.6015.6015.45-
Mar 27, 202515.6015.6015.6015.6015.45-
Mar 26, 202515.6215.6215.6215.6215.47-
Mar 25, 202515.6315.6315.6315.6315.48-
Mar 24, 202515.6315.6315.6315.6315.48-
Mar 21, 202515.6415.6415.6415.6415.49-
Mar 20, 202515.6515.6515.6515.6515.50-
Mar 19, 202515.6315.6315.6315.6315.48-
Mar 18, 202515.6115.6115.6115.6115.46-
Mar 17, 202515.6115.6115.6115.6115.46-
Mar 14, 202515.5915.5915.5915.5915.44-
Mar 13, 202515.5915.5915.5915.5915.44-
Mar 12, 202515.6115.6115.6115.6115.46-
Mar 11, 202515.6215.6215.6215.6215.47-
Mar 10, 202515.6415.6415.6415.6415.49-
Mar 7, 202515.6515.6515.6515.6515.50-
Mar 6, 202515.6615.6615.6615.6615.51-
Mar 5, 202515.6715.6715.6715.6715.52-
Mar 4, 202515.6715.6715.6715.6715.52-
Mar 3, 202515.7015.7015.7015.7015.55-
Feb 28, 2025 0.073 Dividend
Feb 28, 202515.6915.6915.6915.6915.54-
Feb 27, 202515.6815.6815.6815.6815.46-
Feb 26, 202515.6915.6915.6915.6915.47-
Feb 25, 202515.6715.6715.6715.6715.45-
Feb 24, 202515.6515.6515.6515.6515.43-
Feb 21, 202515.6515.6515.6515.6515.43-
Feb 20, 202515.6315.6315.6315.6315.41-
Feb 19, 202515.6315.6315.6315.6315.41-
Feb 18, 202515.6415.6415.6415.6415.42-
Feb 14, 202515.6515.6515.6515.6515.43-
Feb 13, 202515.6315.6315.6315.6315.41-
Feb 12, 202515.5815.5815.5815.5815.36-
Feb 11, 202515.6115.6115.6115.6115.39-
Feb 10, 202515.6215.6215.6215.6215.40-
Feb 7, 202515.6215.6215.6215.6215.40-
Feb 6, 202515.6315.6315.6315.6315.41-
Feb 5, 202515.6315.6315.6315.6315.41-
Feb 4, 202515.5915.5915.5915.5915.37-
Feb 3, 202515.5715.5715.5715.5715.35-
Jan 31, 2025 0.073 Dividend
Jan 31, 202515.5915.5915.5915.5915.37-
Jan 30, 202515.6015.6015.6015.6015.31-
Jan 29, 202515.5815.5815.5815.5815.29-
Jan 28, 202515.5715.5715.5715.5715.28-
Jan 27, 202515.5615.5615.5615.5615.27-
Jan 24, 202515.5515.5515.5515.5515.26-
Jan 23, 202515.5315.5315.5315.5315.24-
Jan 22, 202515.5415.5415.5415.5415.25-
Jan 21, 202515.5415.5415.5415.5415.25-
Jan 17, 202515.4915.4915.4915.4915.20-
Jan 16, 202515.4815.4815.4815.4815.19-
Jan 15, 202515.4715.4715.4715.4715.18-
Jan 14, 202515.3815.3815.3815.3815.09-
Jan 13, 202515.3715.3715.3715.3715.08-
Jan 10, 202515.4115.4115.4115.4115.12-
Jan 8, 202515.4615.4615.4615.4615.17-
Jan 7, 202515.4915.4915.4915.4915.20-
Jan 6, 202515.5215.5215.5215.5215.23-
Jan 3, 202515.5415.5415.5415.5415.25-
Jan 2, 202515.5315.5315.5315.5315.24-
Dec 31, 2024 0.073 Dividend
Dec 31, 202415.5215.5215.5215.5215.23-
Dec 30, 202415.5215.5215.5215.5215.16-
Dec 27, 202415.4915.4915.4915.4915.13-
Dec 26, 202415.5115.5115.5115.5115.15-
Dec 24, 202415.5115.5115.5115.5115.15-
Dec 23, 202415.5115.5115.5115.5115.15-
Dec 20, 202415.5315.5315.5315.5315.17-
Dec 19, 202415.5215.5215.5215.5215.16-
Dec 18, 202415.5815.5815.5815.5815.22-
Dec 17, 202415.6215.6215.6215.6215.26-
Dec 16, 202415.6315.6315.6315.6315.27-
Dec 13, 202415.6415.6415.6415.6415.28-
Dec 12, 202415.6715.6715.6715.6715.31-
Dec 11, 202415.6815.6815.6815.6815.32-
Dec 10, 202415.6815.6815.6815.6815.32-
Dec 9, 202415.6915.6915.6915.6915.33-
Dec 6, 202415.6915.6915.6915.6915.33-
Dec 5, 202415.6815.6815.6815.6815.32-
Dec 4, 202415.6715.6715.6715.6715.31-
Dec 3, 202415.6415.6415.6415.6415.28-
Dec 2, 202415.6415.6415.6415.6415.28-
Nov 29, 2024 0.073 Dividend
Nov 29, 202415.6415.6415.6415.6415.28-
Nov 27, 202415.6115.6115.6115.6115.18-
Nov 26, 202415.6115.6115.6115.6115.18-
Nov 25, 202415.6215.6215.6215.6215.19-
Nov 22, 202415.5815.5815.5815.5815.15-
Nov 21, 202415.5815.5815.5815.5815.15-
Nov 20, 202415.5815.5815.5815.5815.15-
Nov 19, 202415.6015.6015.6015.6015.17-
Nov 18, 202415.6115.6115.6115.6115.18-
Nov 15, 202415.6315.6315.6315.6315.20-
Nov 14, 202415.6515.6515.6515.6515.21-
Nov 13, 202415.6415.6415.6415.6415.21-
Nov 12, 202415.6415.6415.6415.6415.21-
Nov 11, 202415.6915.6915.6915.6915.25-
Nov 8, 202415.7015.7015.7015.7015.26-
Nov 7, 202415.6615.6615.6615.6615.22-
Nov 6, 202415.6315.6315.6315.6315.20-
Nov 5, 202415.6615.6615.6615.6615.22-
Nov 4, 202415.6515.6515.6515.6515.21-
Nov 1, 202415.6115.6115.6115.6115.18-
Oct 31, 2024 0.073 Dividend
Oct 31, 202415.6215.6215.6215.6215.19-
Oct 30, 202415.6515.6515.6515.6515.14-
Oct 29, 202415.6515.6515.6515.6515.14-
Oct 28, 202415.6715.6715.6715.6715.16-
Oct 25, 202415.6915.6915.6915.6915.18-
Oct 24, 202415.6915.6915.6915.6915.18-
Oct 23, 202415.6815.6815.6815.6815.17-
Oct 22, 202415.7115.7115.7115.7115.20-
Oct 21, 202415.7315.7315.7315.7315.22-
Oct 18, 202415.7715.7715.7715.7715.26-
Oct 17, 202415.7715.7715.7715.7715.26-
Oct 16, 202415.7815.7815.7815.7815.27-
Oct 15, 202415.7515.7515.7515.7515.24-
Oct 14, 202415.7215.7215.7215.7215.21-
Oct 11, 202415.7215.7215.7215.7215.21-
Oct 10, 202415.7115.7115.7115.7115.20-
Oct 9, 202415.7115.7115.7115.7115.20-
Oct 8, 202415.7115.7115.7115.7115.20-
Oct 7, 202415.7115.7115.7115.7115.20-
Oct 4, 202415.7415.7415.7415.7415.23-
Oct 3, 202415.7915.7915.7915.7915.28-
Oct 2, 202415.8015.8015.8015.8015.29-
Oct 1, 202415.8015.8015.8015.8015.29-
Sep 30, 2024 0.073 Dividend
Sep 30, 202415.7915.7915.7915.7915.28-
Sep 27, 202415.8115.8115.8115.8115.23-
Sep 26, 202415.8015.8015.8015.8015.22-
Sep 25, 202415.8015.8015.8015.8015.22-
Sep 24, 202415.8115.8115.8115.8115.23-
Sep 23, 202415.8215.8215.8215.8215.24-
Sep 20, 202415.8215.8215.8215.8215.24-
Sep 19, 202415.8115.8115.8115.8115.23-
Sep 18, 202415.7615.7615.7615.7615.18-
Sep 17, 202415.7615.7615.7615.7615.18-
Sep 16, 202415.7415.7415.7415.7415.16-
Sep 13, 202415.7115.7115.7115.7115.13-
Sep 12, 202415.6715.6715.6715.6715.09-
Sep 11, 202415.6515.6515.6515.6515.07-
Sep 10, 202415.6715.6715.6715.6715.09-
Sep 9, 202415.6615.6615.6615.6615.08-
Sep 6, 202415.6515.6515.6515.6515.07-
Sep 5, 202415.6515.6515.6515.6515.07-
Sep 4, 202415.6215.6215.6215.6215.05-
Sep 3, 202415.6115.6115.6115.6115.04-
Aug 30, 2024 0.073 Dividend
Aug 30, 202415.6015.6015.6015.6015.03-
Aug 29, 202415.6115.6115.6115.6114.97-
Aug 28, 202415.6115.6115.6115.6114.97-
Aug 27, 202415.6015.6015.6015.6014.96-
Aug 26, 202415.6115.6115.6115.6114.97-
Aug 23, 202415.5915.5915.5915.5914.95-
Aug 22, 202415.5615.5615.5615.5614.92-
Aug 21, 202415.5715.5715.5715.5714.93-
Aug 20, 202415.5515.5515.5515.5514.91-
Aug 19, 202415.5215.5215.5215.5214.88-
Aug 16, 202415.5015.5015.5015.5014.86-
Aug 15, 202415.4815.4815.4815.4814.84-
Aug 14, 202415.4615.4615.4615.4614.82-
Aug 13, 202415.4415.4415.4415.4414.80-
Aug 12, 202415.4115.4115.4115.4114.77-
Aug 9, 202415.3915.3915.3915.3914.75-
Aug 8, 202415.3815.3815.3815.3814.74-
Aug 7, 202415.3715.3715.3715.3714.74-
Aug 6, 202415.3615.3615.3615.3614.73-
Aug 5, 202415.3515.3515.3515.3514.72-
Aug 2, 202415.4515.4515.4515.4514.81-
Aug 1, 202415.4515.4515.4515.4514.81-
Jul 31, 2024 0.073 Dividend
Jul 31, 202415.4215.4215.4215.4214.78-
Jul 30, 202415.4215.4215.4215.4214.71-
Jul 29, 202415.4115.4115.4115.4114.70-
Jul 26, 202415.4115.4115.4115.4114.70-
Jul 25, 202415.3915.3915.3915.3914.68-
Jul 24, 202415.3915.3915.3915.3914.68-
Jul 23, 202415.4215.4215.4215.4214.71-
Jul 22, 202415.4215.4215.4215.4214.71-
Jul 19, 202415.4115.4115.4115.4114.70-
Jul 18, 202415.4215.4215.4215.4214.71-
Jul 17, 202415.4315.4315.4315.4314.72-
Jul 16, 202415.4315.4315.4315.4314.72-
Jul 15, 202415.4215.4215.4215.4214.71-
Jul 12, 202415.4215.4215.4215.4214.71-
Jul 11, 202415.4115.4115.4115.4114.70-
Jul 10, 202415.3715.3715.3715.3714.67-
Jul 9, 202415.3515.3515.3515.3514.65-
Jul 8, 202415.3615.3615.3615.3614.66-
Jul 5, 202415.3515.3515.3515.3514.65-
Jul 3, 202415.3215.3215.3215.3214.62-
Jul 2, 202415.2915.2915.2915.2914.59-
Jul 1, 202415.2715.2715.2715.2714.57-
Jun 28, 2024 0.073 Dividend
Jun 28, 202415.2915.2915.2915.2914.59-
Jun 27, 202415.3015.3015.3015.3014.53-
Jun 26, 202415.2915.2915.2915.2914.52-
Jun 25, 202415.3115.3115.3115.3114.54-
Jun 24, 202415.3115.3115.3115.3114.54-
Jun 21, 202415.3015.3015.3015.3014.53-
Jun 20, 202415.2915.2915.2915.2914.52-
Jun 18, 202415.2915.2915.2915.2914.52-
Jun 17, 202415.2615.2615.2615.2614.49-
Jun 14, 202415.2715.2715.2715.2714.50-
Jun 13, 202415.2915.2915.2915.2914.52-
Jun 12, 202415.2815.2815.2815.2814.51-
Jun 11, 202415.2315.2315.2315.2314.46-
Jun 10, 202415.2315.2315.2315.2314.46-
Jun 7, 202415.2615.2615.2615.2614.49-
Jun 6, 202415.3015.3015.3015.3014.53-
Jun 5, 202415.2915.2915.2915.2914.52-
Jun 4, 202415.2815.2815.2815.2814.51-
Jun 3, 202415.2815.2815.2815.2814.51-
May 31, 2024 0.073 Dividend
May 31, 202415.2415.2415.2415.2414.47-

Related Tickers