Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Senior Income Fd (NY: NSL )

4.600 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.508 1.559 1.490 1.546 211,113 +0.04(+2.73%)
Oct 30, 2008 1.482 1.504 1.471 1.504 171,995 +0.03(+2.24%)
Oct 29, 2008 1.497 1.497 1.453 1.471 145,277 +0.00(+0.00%)
Oct 28, 2008 1.482 1.482 1.449 1.471 176,015 +0.02(+1.52%)
Oct 27, 2008 1.468 1.504 1.405 1.449 461,934 -0.06(-3.66%)
Oct 24, 2008 1.413 1.504 1.398 1.504 368,256 +0.02(+1.48%)
Oct 23, 2008 1.475 1.497 1.454 1.482 154,382 +0.00(+0.00%)
Oct 22, 2008 1.501 1.501 1.446 1.482 188,900 -0.03(-1.70%)
Oct 21, 2008 1.475 1.515 1.471 1.508 313,114 +0.01(+0.74%)
Oct 20, 2008 1.486 1.548 1.486 1.497 336,553 +0.01(+0.99%)
Oct 17, 2008 1.475 1.515 1.431 1.482 292,988 -0.01(-0.49%)
Oct 16, 2008 1.446 1.548 1.424 1.490 756,549 +0.02(+1.50%)
Oct 15, 2008 1.493 1.523 1.424 1.468 528,836 -0.10(-6.10%)
Oct 14, 2008 1.615 1.615 1.501 1.563 230,321 +0.06(+4.16%)
Oct 13, 2008 1.288 1.589 1.288 1.501 438,510 +0.26(+21.36%)
Oct 10, 2008 0.9724 1.325 0.9724 1.237 657,317 -0.01(-0.88%)
Oct 09, 2008 1.468 1.493 1.233 1.248 680,730 -0.20(-13.92%)
Oct 08, 2008 1.490 1.512 1.438 1.449 579,236 -0.14(-8.56%)
Oct 07, 2008 1.651 1.699 1.571 1.585 349,621 -0.06(-3.36%)
Oct 06, 2008 1.706 1.710 1.593 1.640 486,927 -0.12(-7.07%)
Oct 03, 2008 1.761 1.809 1.725 1.765 0 +0.00(+0.00%)
Oct 02, 2008 1.820 1.820 1.747 1.765 261,473 -0.04(-2.24%)
Oct 01, 2008 1.758 1.816 1.670 1.805 350,864 +0.06(+3.58%)
Sep 30, 2008 1.816 1.816 1.688 1.743 796,973 +0.04(+2.59%)
Sep 29, 2008 1.864 1.875 1.648 1.699 422,742 -0.16(-8.50%)
Sep 26, 2008 1.875 1.901 1.838 1.857 337,063 -0.05(-2.69%)
Sep 25, 2008 1.864 1.941 1.860 1.908 505,573 +0.01(+0.58%)
Sep 24, 2008 1.912 1.926 1.882 1.897 275,462 -0.01(-0.77%)
Sep 23, 2008 1.915 1.926 1.893 1.912 349,727 -0.06(-2.80%)
Sep 22, 2008 1.996 2.003 1.952 1.967 386,376 -0.04(-2.01%)
Sep 19, 2008 1.915 2.029 1.915 2.007 0 +0.13(+6.84%)
Sep 18, 2008 1.864 1.908 1.787 1.879 910,021 +0.02(+0.89%)
Sep 17, 2008 2.018 2.018 1.838 1.862 1,108,247 -0.17(-8.39%)
Sep 16, 2008 2.040 2.073 2.026 2.033 518,573 -0.05(-2.29%)
Sep 15, 2008 2.139 2.143 2.081 2.081 340,688 -0.07(-3.24%)
Sep 12, 2008 2.161 2.161 2.127 2.150 165,493 -0.01(-0.51%)
Sep 11, 2008 2.187 2.191 2.150 2.161 232,288 -0.05(-2.32%)
Sep 10, 2008 2.224 2.227 2.203 2.213 143,034 +0.00(+0.00%)
Sep 09, 2008 2.242 2.242 2.213 2.213 201,319 -0.03(-1.47%)
Sep 08, 2008 2.249 2.249 2.224 2.246 88,009 +0.02(+0.82%)
Sep 05, 2008 2.227 2.227 2.209 2.227 0 +0.00(+0.00%)
Sep 04, 2008 2.242 2.242 2.216 2.227 182,250 +0.00(+0.00%)
Sep 03, 2008 2.205 2.235 2.205 2.227 388,461 +0.01(+0.66%)
Sep 02, 2008 2.220 2.235 2.213 2.213 144,105 -0.01(-0.33%)
Aug 29, 2008 2.246 2.246 2.202 2.220 260,628 -0.01(-0.49%)
Aug 28, 2008 2.202 2.246 2.202 2.231 185,120 +0.03(+1.33%)
Aug 27, 2008 2.224 2.224 2.202 2.202 114,291 -0.01(-0.33%)
Aug 26, 2008 2.220 2.224 2.209 2.209 139,052 +0.00(+0.00%)
Aug 25, 2008 2.213 2.220 2.205 2.209 179,678 -0.03(-1.15%)
Aug 22, 2008 2.231 2.238 2.209 2.235 125,832 +0.00(+0.16%)
Aug 21, 2008 2.216 2.231 2.202 2.231 181,517 +0.01(+0.50%)
Aug 20, 2008 2.220 2.235 2.213 2.220 128,059 -0.00(-0.16%)
Aug 19, 2008 2.224 2.231 2.209 2.224 126,963 -0.01(-0.66%)
Aug 18, 2008 2.213 2.238 2.213 2.238 118,321 +0.02(+0.83%)
Aug 15, 2008 2.220 2.235 2.220 2.220 0 -0.01(-0.66%)
Aug 14, 2008 2.220 2.235 2.216 2.235 80,748 +0.02(+0.83%)
Aug 13, 2008 2.227 2.241 2.216 2.216 156,573 -0.04(-1.63%)
Aug 12, 2008 2.253 2.260 2.253 2.253 137,136 -0.01(-0.32%)
Aug 11, 2008 2.264 2.271 2.238 2.260 292,260 +0.00(+0.00%)
Aug 08, 2008 2.224 2.268 2.224 2.260 144,369 +0.04(+1.82%)
Aug 07, 2008 2.238 2.257 2.220 2.220 281,157 -0.02(-0.82%)
Aug 06, 2008 2.271 2.271 2.238 2.238 173,516 -0.02(-0.81%)
Aug 05, 2008 2.282 2.286 2.257 2.257 113,947 -0.01(-0.65%)
Aug 04, 2008 2.293 2.293 2.268 2.271 116,602 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.