Skip to main content
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 (%)
May 28, 2004 3.534 3.541 3.512 3.530 158,881 +0.01(+0.42%)
May 27, 2004 3.486 3.523 3.449 3.515 213,386 +0.07(+1.91%)
May 26, 2004 3.501 3.534 3.435 3.449 414,237 -0.04(-1.16%)
May 25, 2004 3.504 3.504 3.416 3.490 528,152 +0.01(+0.32%)
May 24, 2004 3.578 3.578 3.416 3.479 575,571 -0.12(-3.27%)
May 21, 2004 3.603 3.607 3.574 3.596 229,465 +0.03(+0.82%)
May 20, 2004 3.614 3.622 3.556 3.567 184,771 -0.01(-0.21%)
May 19, 2004 3.618 3.622 3.559 3.574 259,170 +0.01(+0.21%)
May 18, 2004 3.603 3.618 3.548 3.567 306,862 -0.06(-1.52%)
May 17, 2004 3.596 3.636 3.589 3.622 270,889 -0.01(-0.30%)
May 14, 2004 3.669 3.680 3.592 3.633 192,402 +0.00(+0.00%)
May 13, 2004 3.728 3.732 3.622 3.633 363,002 -0.06(-1.59%)
May 12, 2004 3.717 3.743 3.633 3.691 361,912 -0.03(-0.89%)
May 11, 2004 3.680 3.743 3.596 3.724 473,919 +0.10(+2.63%)
May 10, 2004 3.688 3.702 3.614 3.629 434,403 -0.06(-1.59%)
May 07, 2004 3.662 3.695 3.614 3.688 350,466 +0.06(+1.62%)
May 06, 2004 3.662 3.662 3.622 3.629 271,161 -0.01(-0.30%)
May 05, 2004 3.655 3.662 3.614 3.640 231,918 +0.01(+0.20%)
May 04, 2004 3.691 3.699 3.625 3.633 293,781 -0.06(-1.49%)
May 03, 2004 3.662 3.688 3.596 3.688 369,270 +0.04(+1.21%)
Apr 30, 2004 3.640 3.662 3.603 3.644 311,222 +0.03(+0.81%)
Apr 29, 2004 3.658 3.666 3.559 3.614 440,399 -0.02(-0.50%)
Apr 28, 2004 3.633 3.662 3.596 3.633 209,571 +0.04(+1.02%)
Apr 27, 2004 3.658 3.669 3.578 3.596 381,806 -0.04(-1.01%)
Apr 26, 2004 3.526 3.662 3.526 3.633 321,306 +0.07(+2.06%)
Apr 23, 2004 3.629 3.633 3.552 3.559 214,749 -0.06(-1.52%)
Apr 22, 2004 3.662 3.662 3.614 3.614 418,597 -0.03(-0.91%)
Apr 21, 2004 3.669 3.677 3.578 3.647 324,304 +0.00(+0.00%)
Apr 20, 2004 3.662 3.666 3.633 3.647 243,091 +0.00(+0.00%)
Apr 19, 2004 3.600 3.666 3.585 3.647 281,790 +0.08(+2.37%)
Apr 16, 2004 3.504 3.592 3.504 3.563 229,193 +0.05(+1.36%)
Apr 15, 2004 3.633 3.669 3.512 3.515 618,085 -0.10(-2.74%)
Apr 14, 2004 3.647 3.658 3.614 3.614 308,225 -0.01(-0.40%)
Apr 13, 2004 3.688 3.688 3.600 3.629 228,647 -0.02(-0.60%)
Apr 12, 2004 3.669 3.684 3.618 3.651 223,742 +0.00(+0.00%)
Apr 08, 2004 3.680 3.695 3.618 3.651 212,569 +0.01(+0.20%)
Apr 07, 2004 3.750 3.757 3.622 3.644 490,271 -0.08(-2.17%)
Apr 06, 2004 3.578 3.746 3.578 3.724 356,461 +0.11(+2.94%)
Apr 05, 2004 3.614 3.647 3.596 3.618 331,934 +0.02(+0.61%)
Apr 02, 2004 3.589 3.644 3.578 3.596 231,100 +0.01(+0.20%)
Apr 01, 2004 3.640 3.644 3.578 3.589 206,846 -0.04(-1.11%)
Mar 31, 2004 3.644 3.644 3.570 3.629 286,150 +0.00(+0.10%)
Mar 30, 2004 3.647 3.651 3.622 3.625 258,353 -0.02(-0.60%)
Mar 29, 2004 3.644 3.669 3.614 3.647 347,468 +0.04(+1.12%)
Mar 26, 2004 3.574 3.607 3.567 3.607 318,035 +0.04(+1.24%)
Mar 25, 2004 3.541 3.570 3.537 3.563 288,330 +0.04(+1.25%)
Mar 24, 2004 3.526 3.552 3.512 3.519 203,848 +0.01(+0.21%)
Mar 23, 2004 3.497 3.530 3.497 3.512 199,487 +0.01(+0.31%)
Mar 22, 2004 3.504 3.537 3.497 3.501 248,814 -0.00(-0.10%)
Mar 19, 2004 3.493 3.523 3.486 3.504 220,472 +0.03(+0.95%)
Mar 18, 2004 3.475 3.497 3.438 3.471 183,953 +0.00(+0.11%)
Mar 17, 2004 3.460 3.468 3.442 3.468 206,846 +0.02(+0.53%)
Mar 16, 2004 3.471 3.471 3.416 3.449 231,100 +0.01(+0.43%)
Mar 15, 2004 3.453 3.475 3.424 3.435 115,277 +0.00(+0.00%)
Mar 12, 2004 3.442 3.479 3.420 3.435 171,417 +0.02(+0.65%)
Mar 11, 2004 3.486 3.508 3.413 3.413 245,544 -0.09(-2.62%)
Mar 10, 2004 3.482 3.504 3.457 3.504 240,366 +0.05(+1.49%)
Mar 09, 2004 3.486 3.504 3.442 3.453 220,472 -0.02(-0.63%)
Mar 08, 2004 3.475 3.490 3.464 3.475 165,967 +0.03(+0.74%)
Mar 05, 2004 3.449 3.468 3.431 3.449 183,136 +0.00(+0.11%)
Mar 04, 2004 3.468 3.471 3.431 3.446 252,085 -0.00(-0.11%)
Mar 03, 2004 3.475 3.490 3.442 3.449 246,907 -0.01(-0.21%)
Mar 02, 2004 3.504 3.504 3.457 3.457 264,348 -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.