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 (%)
Oct 30, 2009 2.172 2.194 2.128 2.147 357,501 -0.03(-1.18%)
Oct 29, 2009 2.213 2.213 2.147 2.172 237,203 -0.01(-0.67%)
Oct 28, 2009 2.205 2.220 2.164 2.187 630,447 -0.01(-0.67%)
Oct 27, 2009 2.187 2.209 2.180 2.202 471,255 +0.01(+0.33%)
Oct 26, 2009 2.191 2.209 2.183 2.194 216,976 +0.00(+0.17%)
Oct 23, 2009 2.198 2.202 2.191 2.191 215,755 -0.01(-0.67%)
Oct 22, 2009 2.202 2.209 2.187 2.205 146,857 +0.01(+0.67%)
Oct 21, 2009 2.169 2.191 2.165 2.191 148,498 +0.03(+1.19%)
Oct 20, 2009 2.139 2.169 2.139 2.165 416,572 +0.02(+0.89%)
Oct 19, 2009 2.125 2.150 2.125 2.146 338,672 +0.03(+1.36%)
Oct 16, 2009 2.128 2.139 2.117 2.117 331,728 -0.01(-0.52%)
Oct 15, 2009 2.132 2.139 2.125 2.128 245,822 -0.01(-0.51%)
Oct 14, 2009 2.128 2.147 2.128 2.139 463,878 -0.01(-0.34%)
Oct 13, 2009 2.139 2.147 2.125 2.147 206,018 +0.00(+0.17%)
Oct 12, 2009 2.180 2.198 2.139 2.143 352,805 -0.02(-1.02%)
Oct 09, 2009 2.154 2.165 2.136 2.165 222,566 +0.01(+0.68%)
Oct 08, 2009 2.158 2.158 2.128 2.150 313,641 +0.01(+0.69%)
Oct 07, 2009 2.147 2.154 2.132 2.136 270,128 -0.01(-0.51%)
Oct 06, 2009 2.128 2.154 2.128 2.147 275,859 +0.02(+0.86%)
Oct 05, 2009 2.095 2.128 2.084 2.128 269,120 +0.04(+1.93%)
Oct 02, 2009 2.084 2.088 2.055 2.088 349,407 -0.00(-0.18%)
Oct 01, 2009 2.114 2.114 2.081 2.092 493,526 -0.03(-1.21%)
Sep 30, 2009 2.103 2.117 2.073 2.117 602,707 +0.01(+0.70%)
Sep 29, 2009 2.110 2.110 2.081 2.103 577,494 -0.00(-0.17%)
Sep 28, 2009 2.095 2.114 2.095 2.106 469,915 +0.00(+0.17%)
Sep 25, 2009 2.103 2.114 2.095 2.103 377,125 -0.01(-0.35%)
Sep 24, 2009 2.114 2.121 2.095 2.110 623,888 -0.00(-0.17%)
Sep 23, 2009 2.095 2.121 2.095 2.114 359,705 +0.02(+1.05%)
Sep 22, 2009 2.088 2.103 2.081 2.092 417,139 +0.01(+0.35%)
Sep 21, 2009 2.077 2.084 2.058 2.084 363,910 +0.00(+0.00%)
Sep 18, 2009 2.070 2.084 2.066 2.084 286,008 +0.00(+0.20%)
Sep 17, 2009 2.059 2.081 2.051 2.080 368,251 +0.01(+0.51%)
Sep 16, 2009 2.029 2.070 2.026 2.070 205,059 +0.04(+1.99%)
Sep 15, 2009 2.015 2.037 2.000 2.029 316,557 +0.02(+0.91%)
Sep 14, 2009 1.989 2.011 1.981 2.011 93,967 +0.03(+1.29%)
Sep 11, 2009 1.956 1.989 1.948 1.985 299,457 +0.01(+0.74%)
Sep 10, 2009 1.963 1.974 1.960 1.971 202,168 +0.01(+0.37%)
Sep 09, 2009 1.971 1.974 1.953 1.963 258,252 +0.00(+0.19%)
Sep 08, 2009 1.948 1.967 1.945 1.960 241,759 +0.01(+0.75%)
Sep 04, 2009 1.926 1.948 1.919 1.945 175,861 +0.03(+1.34%)
Sep 03, 2009 1.897 1.923 1.897 1.919 234,039 +0.02(+1.16%)
Sep 02, 2009 1.897 1.904 1.886 1.897 298,021 +0.00(+0.00%)
Sep 01, 2009 1.915 1.919 1.886 1.897 157,325 -0.01(-0.58%)
Aug 31, 2009 1.926 1.926 1.893 1.908 171,419 -0.01(-0.76%)
Aug 28, 2009 1.919 1.945 1.912 1.923 249,997 +0.01(+0.38%)
Aug 27, 2009 1.926 1.926 1.904 1.915 241,361 -0.01(-0.38%)
Aug 26, 2009 1.897 1.934 1.897 1.923 178,401 +0.00(+0.00%)
Aug 25, 2009 1.890 1.923 1.890 1.923 249,981 +0.03(+1.55%)
Aug 24, 2009 1.893 1.904 1.882 1.893 226,288 +0.02(+0.98%)
Aug 21, 2009 1.893 1.897 1.875 1.875 194,592 -0.02(-0.97%)
Aug 20, 2009 1.890 1.896 1.875 1.893 205,165 +0.00(+0.19%)
Aug 19, 2009 1.908 1.912 1.864 1.890 342,678 -0.02(-0.96%)
Aug 18, 2009 1.890 1.926 1.875 1.908 377,591 +0.02(+0.97%)
Aug 17, 2009 1.934 1.934 1.875 1.890 188,506 -0.05(-2.65%)
Aug 14, 2009 1.937 1.941 1.926 1.941 131,771 +0.01(+0.57%)
Aug 13, 2009 1.919 1.937 1.912 1.930 157,022 +0.01(+0.57%)
Aug 12, 2009 1.919 1.940 1.908 1.919 274,786 -0.02(-0.95%)
Aug 11, 2009 1.952 1.963 1.934 1.937 240,740 -0.01(-0.75%)
Aug 10, 2009 2.000 2.000 1.945 1.952 156,139 -0.02(-0.93%)
Aug 07, 2009 1.967 2.015 1.945 1.971 194,079 +0.04(+2.29%)
Aug 06, 2009 1.952 1.960 1.908 1.926 251,943 -0.01(-0.76%)
Aug 05, 2009 1.978 2.007 1.941 1.941 366,611 -0.03(-1.67%)
Aug 04, 2009 1.923 1.978 1.923 1.974 190,496 +0.03(+1.51%)
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.