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 29, 2009 1.659 1.684 1.648 1.684 205,778 +0.02(+1.10%)
May 28, 2009 1.637 1.684 1.626 1.666 242,266 +0.04(+2.25%)
May 27, 2009 1.593 1.629 1.589 1.629 173,441 +0.04(+2.78%)
May 26, 2009 1.560 1.593 1.560 1.585 94,119 +0.00(+0.00%)
May 22, 2009 1.571 1.599 1.556 1.585 186,321 +0.03(+2.13%)
May 21, 2009 1.552 1.571 1.552 1.552 169,801 -0.01(-0.47%)
May 20, 2009 1.567 1.596 1.560 1.560 127,080 -0.02(-1.16%)
May 19, 2009 1.560 1.585 1.549 1.578 156,725 +0.02(+1.18%)
May 18, 2009 1.545 1.560 1.526 1.560 151,267 +0.03(+2.16%)
May 15, 2009 1.534 1.552 1.523 1.526 176,474 -0.01(-0.72%)
May 14, 2009 1.538 1.556 1.519 1.538 160,578 -0.01(-0.71%)
May 13, 2009 1.563 1.574 1.508 1.549 358,661 -0.03(-2.09%)
May 12, 2009 1.552 1.607 1.545 1.582 499,802 +0.02(+1.41%)
May 11, 2009 1.526 1.611 1.523 1.560 284,711 +0.02(+1.43%)
May 08, 2009 1.534 1.562 1.526 1.538 445,091 +0.01(+0.96%)
May 07, 2009 1.538 1.543 1.523 1.523 182,887 -0.01(-0.48%)
May 06, 2009 1.526 1.541 1.501 1.530 277,001 -0.01(-0.71%)
May 05, 2009 1.534 1.563 1.493 1.541 269,120 -0.00(-0.24%)
May 04, 2009 1.526 1.571 1.515 1.545 296,127 +0.02(+1.45%)
May 01, 2009 1.486 1.523 1.479 1.523 352,633 +0.04(+2.98%)
Apr 30, 2009 1.457 1.479 1.446 1.479 217,600 +0.04(+2.54%)
Apr 29, 2009 1.453 1.464 1.438 1.442 205,187 +0.00(+0.26%)
Apr 28, 2009 1.431 1.453 1.424 1.438 131,348 +0.01(+0.77%)
Apr 27, 2009 1.416 1.446 1.394 1.427 247,651 +0.01(+0.52%)
Apr 24, 2009 1.409 1.582 1.398 1.420 483,723 +0.00(+0.26%)
Apr 23, 2009 1.416 1.427 1.405 1.416 164,069 +0.01(+0.52%)
Apr 22, 2009 1.383 1.413 1.325 1.409 371,903 +0.00(+0.00%)
Apr 21, 2009 1.343 1.413 1.328 1.409 352,380 +0.06(+4.63%)
Apr 20, 2009 1.354 1.354 1.336 1.347 121,458 -0.01(-0.81%)
Apr 17, 2009 1.365 1.394 1.343 1.358 265,430 -0.01(-0.80%)
Apr 16, 2009 1.325 1.387 1.325 1.369 524,195 +0.06(+4.19%)
Apr 15, 2009 1.299 1.325 1.292 1.314 201,287 +0.01(+0.56%)
Apr 14, 2009 1.317 1.343 1.299 1.306 196,123 +0.00(+0.00%)
Apr 13, 2009 1.321 1.325 1.303 1.306 69,257 -0.02(-1.39%)
Apr 09, 2009 1.281 1.332 1.281 1.325 223,192 +0.04(+3.44%)
Apr 08, 2009 1.233 1.281 1.233 1.281 171,362 +0.04(+3.56%)
Apr 07, 2009 1.229 1.240 1.215 1.237 72,432 +0.00(+0.30%)
Apr 06, 2009 1.233 1.259 1.229 1.233 134,970 -0.02(-1.75%)
Apr 03, 2009 1.284 1.284 1.233 1.255 169,948 -0.01(-1.16%)
Apr 02, 2009 1.211 1.310 1.211 1.270 502,391 +0.07(+5.49%)
Apr 01, 2009 1.185 1.255 1.174 1.204 291,235 +0.03(+2.18%)
Mar 31, 2009 1.134 1.200 1.134 1.178 329,584 +0.05(+4.56%)
Mar 30, 2009 1.174 1.174 1.127 1.127 214,627 -0.09(-7.25%)
Mar 26, 2009 1.222 1.222 1.200 1.215 224,015 +0.02(+1.53%)
Mar 25, 2009 1.189 1.237 1.178 1.196 302,119 +0.01(+1.24%)
Mar 24, 2009 1.174 1.185 1.156 1.182 228,343 +0.01(+0.63%)
Mar 23, 2009 1.200 1.207 1.174 1.174 453,749 +0.01(+1.27%)
Mar 20, 2009 1.178 1.182 1.156 1.160 114,536 -0.00(-0.32%)
Mar 19, 2009 1.178 1.185 1.152 1.163 222,920 -0.01(-0.94%)
Mar 18, 2009 1.185 1.189 1.171 1.174 173,341 -0.01(-0.93%)
Mar 17, 2009 1.196 1.211 1.171 1.185 165,457 -0.03(-2.12%)
Mar 16, 2009 1.189 1.229 1.185 1.211 422,750 +0.03(+2.17%)
Mar 13, 2009 1.218 1.218 1.141 1.185 0 -0.02(-1.52%)
Mar 12, 2009 1.160 1.358 1.141 1.204 493,160 +0.06(+5.13%)
Mar 11, 2009 1.116 1.149 1.101 1.145 212,839 +0.03(+2.30%)
Mar 10, 2009 1.064 1.138 1.064 1.119 349,731 +0.04(+4.10%)
Mar 09, 2009 1.082 1.101 1.075 1.075 395,149 -0.04(-3.93%)
Mar 06, 2009 1.145 1.163 1.105 1.119 0 -0.02(-1.61%)
Mar 05, 2009 1.204 1.248 1.134 1.138 468,004 -0.08(-6.34%)
Mar 04, 2009 1.185 1.215 1.134 1.215 399,498 -0.03(-2.07%)
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.