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 31, 2019 4.146 4.146 4.082 4.082 213,433 -0.08(-2.04%)
May 30, 2019 4.139 4.167 4.118 4.167 198,166 +0.04(+1.03%)
May 29, 2019 4.174 4.181 4.118 4.125 304,712 -0.05(-1.19%)
May 28, 2019 4.174 4.181 4.167 4.174 259,200 +0.00(+0.00%)
May 24, 2019 4.167 4.174 4.153 4.174 163,962 +0.03(+0.68%)
May 23, 2019 4.146 4.160 4.132 4.146 214,924 -0.01(-0.17%)
May 22, 2019 4.139 4.160 4.139 4.153 127,180 -0.01(-0.17%)
May 21, 2019 4.146 4.160 4.125 4.160 129,162 +0.03(+0.68%)
May 20, 2019 4.132 4.139 4.110 4.132 230,790 +0.01(+0.17%)
May 17, 2019 4.146 4.153 4.125 4.125 146,717 -0.02(-0.51%)
May 16, 2019 4.146 4.160 4.139 4.146 101,660 +0.01(+0.17%)
May 15, 2019 4.125 4.146 4.125 4.139 117,743 +0.00(+0.00%)
May 14, 2019 4.160 4.160 4.118 4.139 234,525 +0.01(+0.13%)
May 13, 2019 4.140 4.148 4.112 4.133 291,284 -0.01(-0.34%)
May 10, 2019 4.133 4.148 4.116 4.148 245,956 +0.01(+0.34%)
May 09, 2019 4.162 4.162 4.126 4.133 138,181 -0.03(-0.68%)
May 08, 2019 4.176 4.183 4.155 4.162 126,280 -0.01(-0.17%)
May 07, 2019 4.211 4.211 4.155 4.169 168,855 -0.04(-0.84%)
May 06, 2019 4.197 4.225 4.186 4.204 156,184 -0.02(-0.50%)
May 03, 2019 4.218 4.225 4.204 4.225 201,146 +0.01(+0.33%)
May 02, 2019 4.218 4.218 4.183 4.211 173,811 +0.01(+0.17%)
May 01, 2019 4.197 4.204 4.183 4.204 276,178 +0.03(+0.67%)
Apr 30, 2019 4.162 4.176 4.148 4.176 164,619 +0.02(+0.51%)
Apr 29, 2019 4.140 4.155 4.133 4.155 156,477 +0.02(+0.51%)
Apr 26, 2019 4.140 4.148 4.112 4.133 188,913 +0.01(+0.34%)
Apr 25, 2019 4.148 4.148 4.105 4.119 177,141 -0.01(-0.34%)
Apr 24, 2019 4.162 4.162 4.126 4.133 239,191 -0.01(-0.17%)
Apr 23, 2019 4.140 4.148 4.119 4.140 386,192 +0.01(+0.17%)
Apr 22, 2019 4.126 4.140 4.112 4.133 160,948 +0.01(+0.34%)
Apr 18, 2019 4.126 4.133 4.112 4.119 229,171 +0.00(+0.00%)
Apr 17, 2019 4.140 4.140 4.112 4.119 263,627 -0.01(-0.34%)
Apr 16, 2019 4.133 4.140 4.105 4.133 360,989 +0.01(+0.17%)
Apr 15, 2019 4.133 4.148 4.126 4.126 99,611 -0.01(-0.34%)
Apr 12, 2019 4.162 4.162 4.119 4.140 157,617 -0.00(-0.04%)
Apr 11, 2019 4.163 4.163 4.128 4.142 206,792 -0.01(-0.34%)
Apr 10, 2019 4.114 4.156 4.114 4.156 208,422 +0.05(+1.19%)
Apr 09, 2019 4.114 4.121 4.093 4.107 184,482 +0.01(+0.17%)
Apr 08, 2019 4.107 4.121 4.100 4.100 224,739 -0.01(-0.34%)
Apr 05, 2019 4.121 4.135 4.110 4.114 268,566 -0.01(-0.17%)
Apr 04, 2019 4.114 4.121 4.107 4.121 87,800 +0.01(+0.17%)
Apr 03, 2019 4.107 4.121 4.100 4.114 184,280 +0.01(+0.34%)
Apr 02, 2019 4.086 4.114 4.079 4.100 140,812 +0.00(+0.00%)
Apr 01, 2019 4.044 4.100 4.037 4.100 263,808 +0.05(+1.21%)
Mar 29, 2019 4.037 4.051 4.030 4.051 324,112 +0.01(+0.35%)
Mar 28, 2019 4.037 4.044 4.023 4.037 146,198 +0.00(+0.00%)
Mar 27, 2019 4.044 4.058 4.037 4.037 212,439 -0.02(-0.52%)
Mar 26, 2019 4.079 4.086 4.037 4.058 328,112 -0.01(-0.17%)
Mar 25, 2019 4.079 4.093 4.037 4.065 286,129 -0.03(-0.68%)
Mar 22, 2019 4.107 4.121 4.079 4.093 176,085 -0.01(-0.17%)
Mar 21, 2019 4.163 4.163 4.093 4.100 249,593 -0.06(-1.51%)
Mar 20, 2019 4.184 4.191 4.156 4.163 156,507 -0.01(-0.33%)
Mar 19, 2019 4.191 4.205 4.163 4.177 155,678 -0.02(-0.50%)
Mar 18, 2019 4.198 4.198 4.177 4.198 116,438 +0.01(+0.17%)
Mar 15, 2019 4.198 4.198 4.177 4.191 48,674 +0.00(+0.00%)
Mar 14, 2019 4.184 4.191 4.170 4.191 190,666 +0.02(+0.46%)
Mar 13, 2019 4.165 4.172 4.144 4.172 142,519 +0.01(+0.33%)
Mar 12, 2019 4.144 4.165 4.144 4.158 119,602 +0.02(+0.50%)
Mar 11, 2019 4.116 4.144 4.116 4.137 98,093 +0.03(+0.68%)
Mar 08, 2019 4.068 4.116 4.068 4.109 159,472 +0.01(+0.34%)
Mar 07, 2019 4.109 4.130 4.096 4.096 194,461 -0.02(-0.51%)
Mar 06, 2019 4.137 4.137 4.109 4.116 110,406 -0.02(-0.50%)
Mar 05, 2019 4.123 4.144 4.109 4.137 175,984 +0.01(+0.34%)
Mar 04, 2019 4.130 4.130 4.109 4.123 179,067 +0.01(+0.17%)
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.