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 (%)
Dec 31, 2008 1.149 1.200 1.119 1.200 306,267 +0.05(+4.47%)
Dec 30, 2008 1.138 1.171 1.127 1.149 273,243 +0.01(+0.97%)
Dec 29, 2008 1.127 1.163 1.108 1.138 359,912 +0.01(+0.65%)
Dec 26, 2008 1.167 1.167 1.119 1.130 265,820 -0.02(-1.60%)
Dec 24, 2008 1.163 1.182 1.149 1.149 156,523 +0.00(+0.00%)
Dec 23, 2008 1.141 1.207 1.141 1.149 201,955 -0.00(-0.32%)
Dec 22, 2008 1.145 1.193 1.123 1.152 344,730 -0.01(-0.95%)
Dec 19, 2008 1.193 1.229 1.145 1.163 379,373 -0.02(-1.55%)
Dec 18, 2008 1.101 1.204 1.101 1.182 763,908 +0.09(+8.42%)
Dec 17, 2008 1.020 1.134 1.016 1.090 538,096 +0.04(+3.84%)
Dec 16, 2008 0.9614 1.064 0.9577 1.050 356,705 +0.08(+7.93%)
Dec 15, 2008 0.9687 0.9981 0.9467 0.9724 369,339 -0.01(-0.75%)
Dec 12, 2008 0.9761 1.009 0.9761 0.9797 232,033 -0.05(-4.64%)
Dec 11, 2008 1.035 1.075 0.8880 1.027 252,941 -0.06(-5.72%)
Dec 10, 2008 1.101 1.105 1.060 1.090 374,002 +0.02(+1.71%)
Dec 09, 2008 1.068 1.082 1.046 1.071 378,806 -0.01(-1.02%)
Dec 08, 2008 1.090 1.123 1.049 1.082 279,647 -0.00(-0.34%)
Dec 05, 2008 1.090 1.127 1.049 1.086 248,131 -0.03(-2.95%)
Dec 04, 2008 1.138 1.160 1.119 1.119 222,345 -0.05(-4.39%)
Dec 03, 2008 1.176 1.193 1.149 1.171 169,738 -0.00(-0.31%)
Dec 02, 2008 1.167 1.215 1.167 1.174 246,452 -0.01(-0.62%)
Dec 01, 2008 1.244 1.248 1.174 1.182 180,224 -0.05(-3.88%)
Nov 28, 2008 1.218 1.259 1.218 1.229 105,216 +0.01(+0.60%)
Nov 26, 2008 1.167 1.222 1.167 1.222 238,467 +0.03(+2.78%)
Nov 25, 2008 1.240 1.240 1.138 1.189 269,502 +0.01(+0.62%)
Nov 24, 2008 1.193 1.233 1.149 1.182 233,891 +0.05(+4.21%)
Nov 21, 2008 1.163 1.325 1.097 1.134 318,108 -0.03(-2.52%)
Nov 20, 2008 1.336 1.336 1.163 1.163 299,751 -0.17(-12.91%)
Nov 19, 2008 1.446 1.449 1.306 1.336 247,139 -0.13(-8.77%)
Nov 18, 2008 1.431 1.471 1.413 1.464 421,066 +0.03(+2.05%)
Nov 17, 2008 1.471 1.475 1.416 1.435 622,999 -0.03(-1.76%)
Nov 14, 2008 1.427 1.469 1.394 1.460 238,674 -0.02(-1.03%)
Nov 13, 2008 1.464 1.486 1.391 1.476 375,904 +0.02(+1.29%)
Nov 12, 2008 1.427 1.460 1.380 1.457 335,418 -0.01(-0.75%)
Nov 11, 2008 1.475 1.490 1.431 1.468 270,000 -0.02(-1.23%)
Nov 10, 2008 1.541 1.556 1.468 1.486 169,305 -0.06(-3.57%)
Nov 07, 2008 1.526 1.574 1.526 1.541 158,867 +0.00(+0.24%)
Nov 06, 2008 1.798 1.827 1.538 1.538 157,161 -0.03(-1.87%)
Nov 05, 2008 1.596 1.596 1.541 1.567 254,723 -0.04(-2.51%)
Nov 04, 2008 1.560 1.622 1.552 1.607 187,146 +0.07(+4.30%)
Nov 03, 2008 1.530 1.567 1.523 1.541 295,557 -0.00(-0.30%)
Oct 31, 2008 1.508 1.560 1.490 1.546 211,109 +0.04(+2.73%)
Oct 30, 2008 1.482 1.504 1.471 1.504 171,992 +0.03(+2.24%)
Oct 29, 2008 1.497 1.497 1.453 1.471 145,274 +0.00(+0.00%)
Oct 28, 2008 1.482 1.482 1.449 1.471 176,011 +0.02(+1.52%)
Oct 27, 2008 1.468 1.504 1.405 1.449 461,924 -0.06(-3.66%)
Oct 24, 2008 1.413 1.504 1.398 1.504 368,249 +0.02(+1.48%)
Oct 23, 2008 1.475 1.497 1.454 1.482 154,379 +0.00(+0.00%)
Oct 22, 2008 1.501 1.501 1.446 1.482 188,896 -0.03(-1.70%)
Oct 21, 2008 1.475 1.515 1.471 1.508 313,107 +0.01(+0.74%)
Oct 20, 2008 1.486 1.549 1.486 1.497 336,547 +0.01(+0.99%)
Oct 17, 2008 1.475 1.515 1.431 1.482 292,982 -0.01(-0.49%)
Oct 16, 2008 1.446 1.549 1.424 1.490 756,533 +0.02(+1.50%)
Oct 15, 2008 1.493 1.523 1.424 1.468 528,825 -0.10(-6.10%)
Oct 14, 2008 1.615 1.615 1.501 1.563 230,316 +0.06(+4.16%)
Oct 13, 2008 1.288 1.589 1.288 1.501 438,501 +0.26(+21.36%)
Oct 10, 2008 0.9724 1.325 0.9724 1.237 657,304 -0.01(-0.88%)
Oct 09, 2008 1.468 1.493 1.233 1.248 680,716 -0.20(-13.92%)
Oct 08, 2008 1.490 1.512 1.438 1.449 579,225 -0.14(-8.56%)
Oct 07, 2008 1.651 1.699 1.571 1.585 349,614 -0.06(-3.36%)
Oct 06, 2008 1.706 1.710 1.593 1.640 486,917 -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 1.765 261,468 -0.04(-2.24%)
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.