Advertisement
U.S. Markets closed

Nuveen Preferred Secs & Inc R6 (NPSFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
15.67+0.05 (+0.30%)
At close: 08:05AM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024------
Oct 31, 202415.6715.6715.6715.6715.67-
Oct 30, 202415.7015.7015.7015.7015.70-
Oct 29, 202415.7015.7015.7015.7015.70-
Oct 28, 202415.7215.7215.7215.7215.72-
Oct 25, 202415.7415.7415.7415.7415.74-
Oct 24, 202415.7415.7415.7415.7415.74-
Oct 23, 202415.7415.7415.7415.7415.74-
Oct 22, 202415.7615.7615.7615.7615.76-
Oct 21, 202415.7815.7815.7815.7815.78-
Oct 18, 202415.8215.8215.8215.8215.82-
Oct 17, 202415.8215.8215.8215.8215.82-
Oct 16, 202415.8315.8315.8315.8315.83-
Oct 15, 202415.8015.8015.8015.8015.80-
Oct 14, 202415.7715.7715.7715.7715.77-
Oct 11, 202415.7715.7715.7715.7715.77-
Oct 10, 202415.7615.7615.7615.7615.76-
Oct 09, 202415.7615.7615.7615.7615.76-
Oct 08, 202415.7615.7615.7615.7615.76-
Oct 07, 202415.7615.7615.7615.7615.76-
Oct 04, 202415.7915.7915.7915.7915.79-
Oct 03, 202415.8415.8415.8415.8415.84-
Oct 02, 202415.8515.8515.8515.8515.85-
Oct 01, 202415.8615.8615.8615.8615.86-
Sep 30, 202415.8415.8415.8415.8415.84-
Sep 27, 202415.8715.8715.8715.8715.87-
Sep 26, 202415.8515.8515.8515.8515.85-
Sep 25, 202415.8515.8515.8515.8515.85-
Sep 24, 202415.8715.8715.8715.8715.87-
Sep 23, 202415.8715.8715.8715.8715.87-
Sep 20, 202415.8715.8715.8715.8715.87-
Sep 19, 202415.8615.8615.8615.8615.86-
Sep 18, 202415.8115.8115.8115.8115.81-
Sep 17, 202415.8115.8115.8115.8115.81-
Sep 16, 202415.7915.7915.7915.7915.79-
Sep 13, 202415.7615.7615.7615.7615.76-
Sep 12, 202415.7215.7215.7215.7215.72-
Sep 11, 202415.7015.7015.7015.7015.70-
Sep 10, 202415.7215.7215.7215.7215.72-
Sep 09, 202415.7115.7115.7115.7115.71-
Sep 06, 202415.7015.7015.7015.7015.70-
Sep 05, 202415.7015.7015.7015.7015.70-
Sep 04, 202415.6715.6715.6715.6715.67-
Sep 03, 202415.6615.6615.6615.6615.66-
Aug 30, 202415.6515.6515.6515.6515.65-
Aug 29, 202415.6615.6615.6615.6615.66-
Aug 28, 202415.6615.6615.6615.6615.66-
Aug 27, 202415.6515.6515.6515.6515.65-
Aug 26, 202415.6615.6615.6615.6615.66-
Aug 23, 202415.6415.6415.6415.6415.64-
Aug 22, 202415.6115.6115.6115.6115.61-
Aug 21, 202415.6215.6215.6215.6215.62-
Aug 20, 202415.6015.6015.6015.6015.60-
Aug 19, 202415.5715.5715.5715.5715.57-
Aug 16, 202415.5515.5515.5515.5515.55-
Aug 15, 202415.5315.5315.5315.5315.53-
Aug 14, 202415.5115.5115.5115.5115.51-
Aug 13, 202415.4815.4815.4815.4815.48-
Aug 12, 202415.4515.4515.4515.4515.45-
Aug 09, 202415.4415.4415.4415.4415.44-
Aug 08, 202415.4315.4315.4315.4315.43-
Aug 07, 202415.4215.4215.4215.4215.42-
Aug 06, 202415.4115.4115.4115.4115.41-
Aug 05, 202415.4015.4015.4015.4015.40-
Aug 02, 202415.5015.5015.5015.5015.50-
Aug 01, 202415.5015.5015.5015.5015.50-
Jul 31, 202415.4715.4715.4715.4715.47-
Jul 30, 202415.4715.4715.4715.4715.47-
Jul 29, 202415.4615.4615.4615.4615.46-
Jul 26, 202415.4615.4615.4615.4615.46-
Jul 25, 202415.4415.4415.4415.4415.44-
Jul 24, 202415.4415.4415.4415.4415.44-
Jul 23, 202415.4715.4715.4715.4715.47-
Jul 22, 202415.4715.4715.4715.4715.47-
Jul 19, 202415.4615.4615.4615.4615.46-
Jul 18, 202415.4715.4715.4715.4715.47-
Jul 17, 202415.4815.4815.4815.4815.48-
Jul 16, 202415.4815.4815.4815.4815.48-
Jul 15, 202415.4715.4715.4715.4715.47-
Jul 12, 202415.4715.4715.4715.4715.47-
Jul 11, 202415.4615.4615.4615.4615.46-
Jul 10, 202415.4115.4115.4115.4115.41-
Jul 09, 202415.4015.4015.4015.4015.40-
Jul 08, 202415.4115.4115.4115.4115.41-
Jul 05, 202415.4015.4015.4015.4015.40-
Jul 03, 202415.3715.3715.3715.3715.37-
Jul 02, 202415.3315.3315.3315.3315.33-
Jul 01, 202415.3215.3215.3215.3215.32-
Jun 28, 202415.3415.3415.3415.3415.34-
Jun 27, 202415.3515.3515.3515.3515.35-
Jun 26, 202415.3415.3415.3415.3415.34-
Jun 25, 202415.3615.3615.3615.3615.36-
Jun 24, 202415.3615.3615.3615.3615.36-
Jun 21, 202415.3515.3515.3515.3515.35-
Jun 20, 202415.3415.3415.3415.3415.34-
Jun 18, 202415.3415.3415.3415.3415.34-
Jun 17, 202415.3115.3115.3115.3115.31-
Jun 14, 202415.3215.3215.3215.3215.32-
Jun 13, 202415.3415.3415.3415.3415.34-
Jun 12, 202415.3315.3315.3315.3315.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...