Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 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, 2005 4.575 4.648 4.562 4.645 284,125 +0.10(+2.27%)
May 27, 2005 4.525 4.587 4.515 4.542 283,824 +0.03(+0.66%)
May 26, 2005 4.485 4.515 4.455 4.512 568,551 +0.04(+0.82%)
May 25, 2005 4.492 4.499 4.455 4.475 429,799 -0.02(-0.52%)
May 24, 2005 4.555 4.588 4.472 4.499 737,100 -0.08(-1.74%)
May 23, 2005 4.618 4.622 4.552 4.578 352,447 +0.02(+0.44%)
May 20, 2005 4.568 4.641 4.552 4.558 409,634 +0.02(+0.51%)
May 19, 2005 4.575 4.605 4.525 4.535 427,993 -0.07(-1.44%)
May 18, 2005 4.645 4.648 4.568 4.602 369,603 -0.04(-0.93%)
May 17, 2005 4.651 4.728 4.628 4.645 333,787 -0.01(-0.14%)
May 16, 2005 4.655 4.715 4.608 4.651 357,263 +0.02(+0.36%)
May 13, 2005 4.748 4.804 4.635 4.635 465,315 -0.15(-3.06%)
May 12, 2005 4.774 4.804 4.745 4.781 238,075 +0.03(+0.56%)
May 11, 2005 4.748 4.818 4.741 4.754 416,255 -0.04(-0.90%)
May 10, 2005 4.758 4.851 4.745 4.798 408,430 +0.05(+1.12%)
May 09, 2005 4.764 4.804 4.728 4.745 292,251 +0.01(+0.14%)
May 06, 2005 4.828 4.844 4.738 4.738 272,989 -0.08(-1.59%)
May 05, 2005 4.818 4.828 4.784 4.814 260,949 +0.00(+0.07%)
May 04, 2005 4.764 4.831 4.728 4.811 318,136 +0.05(+1.12%)
May 03, 2005 4.784 4.804 4.718 4.758 298,271 -0.05(-1.04%)
May 02, 2005 4.784 4.824 4.778 4.808 286,834 +0.00(+0.07%)
Apr 29, 2005 4.811 4.851 4.804 4.804 280,212 -0.01(-0.28%)
Apr 28, 2005 4.784 4.851 4.771 4.818 272,989 +0.05(+1.12%)
Apr 27, 2005 4.705 4.774 4.701 4.764 208,880 +0.07(+1.49%)
Apr 26, 2005 4.748 4.748 4.691 4.695 372,914 -0.02(-0.42%)
Apr 25, 2005 4.784 4.791 4.715 4.715 297,368 -0.04(-0.77%)
Apr 22, 2005 4.758 4.794 4.725 4.751 252,522 +0.00(+0.07%)
Apr 21, 2005 4.718 4.771 4.698 4.748 327,767 +0.04(+0.92%)
Apr 20, 2005 4.711 4.781 4.695 4.705 285,630 -0.01(-0.28%)
Apr 19, 2005 4.708 4.778 4.691 4.718 382,244 +0.02(+0.42%)
Apr 18, 2005 4.691 4.711 4.661 4.698 356,962 +0.01(+0.28%)
Apr 15, 2005 4.725 4.751 4.658 4.685 490,597 -0.08(-1.74%)
Apr 14, 2005 4.851 4.864 4.761 4.768 396,993 -0.08(-1.64%)
Apr 13, 2005 4.881 4.907 4.847 4.847 410,537 -0.06(-1.22%)
Apr 12, 2005 4.917 4.917 4.851 4.907 366,293 -0.01(-0.14%)
Apr 11, 2005 4.921 4.930 4.884 4.914 325,359 +0.00(+0.00%)
Apr 08, 2005 4.917 4.941 4.901 4.914 267,571 -0.00(-0.07%)
Apr 07, 2005 4.917 4.937 4.904 4.917 314,524 +0.00(+0.00%)
Apr 06, 2005 4.921 4.931 4.897 4.917 259,745 +0.03(+0.61%)
Apr 05, 2005 4.887 4.931 4.884 4.887 339,204 -0.02(-0.47%)
Apr 04, 2005 4.911 4.941 4.887 4.911 414,148 +0.00(+0.00%)
Apr 01, 2005 4.934 4.934 4.884 4.911 502,637 +0.02(+0.48%)
Mar 31, 2005 4.891 4.924 4.857 4.887 416,255 +0.01(+0.27%)
Mar 30, 2005 4.828 4.877 4.818 4.874 326,563 +0.06(+1.31%)
Mar 29, 2005 4.834 4.857 4.804 4.811 475,849 +0.01(+0.21%)
Mar 28, 2005 4.831 4.857 4.758 4.801 608,281 -0.02(-0.48%)
Mar 24, 2005 4.851 4.901 4.824 4.824 585,105 -0.04(-0.89%)
Mar 23, 2005 4.887 4.891 4.841 4.867 793,384 +0.01(+0.14%)
Mar 22, 2005 4.877 4.927 4.824 4.861 791,879 -0.02(-0.34%)
Mar 21, 2005 4.877 4.921 4.851 4.877 546,580 -0.00(-0.07%)
Mar 18, 2005 4.867 4.884 4.851 4.881 256,435 +0.02(+0.34%)
Mar 17, 2005 4.871 4.901 4.844 4.864 417,459 -0.01(-0.14%)
Mar 16, 2005 4.911 4.911 4.871 4.871 495,112 -0.02(-0.41%)
Mar 15, 2005 4.947 4.950 4.891 4.891 516,482 -0.05(-1.08%)
Mar 14, 2005 4.904 4.960 4.887 4.944 591,727 +0.04(+0.81%)
Mar 11, 2005 4.911 4.931 4.884 4.904 497,520 -0.03(-0.61%)
Mar 10, 2005 4.944 4.950 4.927 4.934 619,417 -0.01(-0.20%)
Mar 09, 2005 4.927 4.950 4.904 4.944 818,064 +0.02(+0.34%)
Mar 08, 2005 4.911 4.950 4.897 4.927 842,142 +0.02(+0.47%)
Mar 07, 2005 4.884 4.904 4.874 4.904 811,141 +0.02(+0.41%)
Mar 04, 2005 4.881 4.894 4.881 4.884 427,091 +0.02(+0.34%)
Mar 03, 2005 4.861 4.877 4.851 4.867 424,683 +0.02(+0.48%)
Mar 02, 2005 4.854 4.864 4.824 4.844 679,011 +0.01(+0.14%)
Mar 01, 2005 4.847 4.847 4.814 4.838 434,615 +0.02(+0.48%)
Feb 28, 2005 4.774 4.838 4.768 4.814 884,581 +0.06(+1.33%)
Feb 25, 2005 4.784 4.794 4.751 4.751 309,708 -0.02(-0.35%)
Feb 24, 2005 4.771 4.771 4.741 4.768 375,322 +0.03(+0.63%)
Feb 23, 2005 4.741 4.751 4.701 4.738 491,801 +0.02(+0.42%)
Feb 22, 2005 4.778 4.778 4.715 4.718 359,069 -0.03(-0.70%)
Feb 18, 2005 4.745 4.758 4.698 4.751 521,899 +0.03(+0.63%)
Feb 17, 2005 4.764 4.764 4.715 4.721 605,271 -0.03(-0.70%)
Feb 16, 2005 4.774 4.781 4.751 4.754 605,271 -0.01(-0.21%)
Feb 15, 2005 4.741 4.781 4.741 4.764 360,574 +0.01(+0.14%)
Feb 14, 2005 4.824 4.824 4.745 4.758 534,240 -0.06(-1.24%)
Feb 11, 2005 4.847 4.847 4.798 4.818 409,935 -0.04(-0.75%)
Feb 10, 2005 4.874 4.874 4.851 4.854 282,921 -0.01(-0.14%)
Feb 09, 2005 4.871 4.884 4.851 4.861 477,655 -0.00(-0.07%)
Feb 08, 2005 4.861 4.894 4.851 4.864 576,678 +0.01(+0.27%)
Feb 07, 2005 4.831 4.851 4.821 4.851 396,993 +0.02(+0.41%)
Feb 04, 2005 4.824 4.834 4.808 4.831 398,196 +0.03(+0.55%)
Feb 03, 2005 4.818 4.828 4.801 4.804 356,360 -0.01(-0.14%)
Feb 02, 2005 4.801 4.818 4.798 4.811 437,324 +0.01(+0.28%)
Feb 01, 2005 4.801 4.801 4.784 4.798 325,058 +0.01(+0.21%)
Jan 31, 2005 4.778 4.798 4.764 4.788 466,519 -0.00(-0.07%)
Jan 28, 2005 4.798 4.801 4.761 4.791 378,332 +0.01(+0.21%)
Jan 27, 2005 4.725 4.784 4.718 4.781 677,205 +0.07(+1.55%)
Jan 26, 2005 4.721 4.721 4.698 4.708 433,110 +0.00(+0.07%)
Jan 25, 2005 4.725 4.725 4.701 4.705 384,351 -0.01(-0.28%)
Jan 24, 2005 4.671 4.718 4.668 4.718 338,602 +0.01(+0.28%)
Jan 21, 2005 4.721 4.725 4.691 4.705 479,160 -0.01(-0.14%)
Jan 20, 2005 4.725 4.731 4.701 4.711 313,320 -0.01(-0.14%)
Jan 19, 2005 4.711 4.721 4.691 4.718 297,368 +0.02(+0.42%)
Jan 18, 2005 4.715 4.725 4.695 4.698 313,019 -0.02(-0.35%)
Jan 14, 2005 4.728 4.735 4.695 4.715 260,648 -0.02(-0.42%)
Jan 13, 2005 4.731 4.745 4.718 4.735 289,242 +0.01(+0.21%)
Jan 12, 2005 4.715 4.735 4.695 4.725 417,158 +0.01(+0.14%)
Jan 11, 2005 4.715 4.748 4.705 4.718 557,716 +0.00(+0.07%)
Jan 10, 2005 4.705 4.715 4.698 4.715 364,788 +0.01(+0.28%)
Jan 07, 2005 4.698 4.705 4.675 4.701 244,395 +0.03(+0.71%)
Jan 06, 2005 4.688 4.718 4.661 4.668 418,362 -0.02(-0.43%)
Jan 05, 2005 4.648 4.688 4.625 4.688 284,125 +0.04(+0.86%)
Jan 04, 2005 4.638 4.691 4.638 4.648 378,332 -0.02(-0.36%)
Jan 03, 2005 4.632 4.671 4.622 4.665 253,124 +0.01(+0.29%)
Dec 31, 2004 4.632 4.651 4.605 4.651 599,853 +0.03(+0.72%)
Dec 30, 2004 4.648 4.648 4.588 4.618 731,382 -0.01(-0.14%)
Dec 29, 2004 4.565 4.625 4.545 4.625 596,542 +0.06(+1.38%)
Dec 28, 2004 4.558 4.598 4.542 4.562 551,395 -0.01(-0.15%)
Dec 27, 2004 4.575 4.595 4.542 4.568 634,466 +0.01(+0.22%)
Dec 23, 2004 4.578 4.582 4.538 4.558 639,583 +0.00(+0.07%)
Dec 22, 2004 4.555 4.585 4.542 4.555 733,188 -0.01(-0.22%)
Dec 21, 2004 4.592 4.602 4.542 4.565 832,210 -0.02(-0.36%)
Dec 20, 2004 4.605 4.605 4.562 4.582 526,414 -0.01(-0.29%)
Dec 17, 2004 4.612 4.615 4.572 4.595 427,693 -0.01(-0.29%)
Dec 16, 2004 4.612 4.612 4.565 4.608 764,790 +0.00(+0.07%)
Dec 15, 2004 4.632 4.635 4.575 4.605 799,403 -0.01(-0.29%)
Dec 14, 2004 4.608 4.638 4.582 4.618 838,832 +0.01(+0.22%)
Dec 13, 2004 4.618 4.638 4.578 4.608 583,901 -0.01(-0.14%)
Dec 10, 2004 4.602 4.635 4.582 4.615 563,435 +0.00(+0.00%)
Dec 09, 2004 4.645 4.671 4.575 4.615 587,513 -0.02(-0.43%)
Dec 08, 2004 4.681 4.701 4.635 4.635 627,844 -0.04(-0.92%)
Dec 07, 2004 4.658 4.688 4.651 4.678 373,817 +0.01(+0.21%)
Dec 06, 2004 4.751 4.751 4.638 4.668 634,466 -0.06(-1.33%)
Dec 03, 2004 4.788 4.788 4.718 4.731 429,799 -0.05(-1.11%)
Dec 02, 2004 4.831 4.831 4.771 4.784 300,679 -0.04(-0.83%)
Dec 01, 2004 4.854 4.854 4.811 4.824 274,795 -0.02(-0.48%)
Nov 30, 2004 4.857 4.857 4.808 4.847 697,672 +0.01(+0.21%)
Nov 29, 2004 4.824 4.847 4.798 4.838 523,705 +0.03(+0.55%)
Nov 26, 2004 4.828 4.834 4.798 4.811 251,017 -0.00(-0.07%)
Nov 24, 2004 4.814 4.824 4.808 4.814 341,612 +0.00(+0.07%)
Nov 23, 2004 4.838 4.838 4.791 4.811 542,667 -0.00(-0.07%)
Nov 22, 2004 4.808 4.831 4.791 4.814 385,856 +0.03(+0.62%)
Nov 19, 2004 4.861 4.861 4.784 4.784 597,445 -0.05(-1.03%)
Nov 18, 2004 4.877 4.877 4.814 4.834 380,439 -0.03(-0.68%)
Nov 17, 2004 4.884 4.887 4.828 4.867 328,670 -0.00(-0.07%)
Nov 16, 2004 4.867 4.881 4.841 4.871 284,426 +0.03(+0.55%)
Nov 15, 2004 4.877 4.877 4.824 4.844 288,038 -0.02(-0.34%)
Nov 12, 2004 4.861 4.881 4.838 4.861 263,056 +0.01(+0.27%)
Nov 11, 2004 4.874 4.877 4.834 4.847 365,992 +0.00(+0.07%)
Nov 10, 2004 4.808 4.877 4.788 4.844 487,588 +0.04(+0.83%)
Nov 09, 2004 4.841 4.847 4.801 4.804 265,765 -0.01(-0.28%)
Nov 08, 2004 4.788 4.818 4.761 4.818 517,385 +0.05(+1.12%)
Nov 05, 2004 4.768 4.788 4.735 4.764 633,563 +0.03(+0.63%)
Nov 04, 2004 4.814 4.814 4.728 4.735 436,421 -0.08(-1.66%)
Nov 03, 2004 4.818 4.824 4.801 4.814 263,658 +0.00(+0.00%)
Nov 02, 2004 4.811 4.824 4.801 4.814 297,368 +0.01(+0.14%)
Nov 01, 2004 4.844 4.844 4.808 4.808 346,428 -0.01(-0.21%)
Oct 29, 2004 4.821 4.834 4.798 4.818 716,032 +0.00(+0.00%)
Oct 28, 2004 4.847 4.847 4.804 4.818 462,004 -0.01(-0.14%)
Oct 27, 2004 4.804 4.844 4.791 4.824 300,077 +0.03(+0.69%)
Oct 26, 2004 4.824 4.824 4.778 4.791 330,175 -0.03(-0.69%)
Oct 25, 2004 4.851 4.851 4.818 4.824 298,873 -0.01(-0.21%)
Oct 22, 2004 4.864 4.864 4.834 4.834 293,455 -0.02(-0.41%)
Oct 21, 2004 4.861 4.864 4.841 4.854 296,465 +0.00(+0.07%)
Oct 20, 2004 4.874 4.874 4.841 4.851 338,602 -0.02(-0.34%)
Oct 19, 2004 4.877 4.881 4.854 4.867 298,271 +0.00(+0.07%)
Oct 18, 2004 4.864 4.891 4.861 4.864 397,895 +0.00(+0.00%)
Oct 15, 2004 4.894 4.897 4.864 4.864 194,132 -0.02(-0.34%)
Oct 14, 2004 4.881 4.897 4.861 4.881 416,857 +0.02(+0.41%)
Oct 13, 2004 4.881 4.881 4.834 4.861 586,309 -0.01(-0.20%)
Oct 12, 2004 4.897 4.897 4.867 4.871 273,591 -0.02(-0.34%)
Oct 11, 2004 4.884 4.897 4.881 4.887 213,395 -0.01(-0.20%)
Oct 08, 2004 4.877 4.897 4.864 4.897 259,445 +0.03(+0.68%)
Oct 07, 2004 4.867 4.887 4.854 4.864 411,139 -0.01(-0.14%)
Oct 06, 2004 4.877 4.894 4.864 4.871 299,475 +0.01(+0.27%)
Oct 05, 2004 4.884 4.884 4.857 4.857 303,990 -0.01(-0.27%)
Oct 04, 2004 4.884 4.887 4.844 4.871 491,199 -0.01(-0.27%)
Oct 01, 2004 4.901 4.901 4.874 4.884 252,522 -0.01(-0.20%)
Sep 30, 2004 4.901 4.901 4.861 4.894 210,987 -0.01(-0.14%)
Sep 29, 2004 4.897 4.901 4.877 4.901 275,396 +0.03(+0.61%)
Sep 28, 2004 4.901 4.901 4.864 4.871 496,918 -0.01(-0.27%)
Sep 27, 2004 4.891 4.894 4.854 4.884 345,224 +0.02(+0.34%)
Sep 24, 2004 4.907 4.907 4.854 4.867 343,117 -0.01(-0.20%)
Sep 23, 2004 4.894 4.897 4.861 4.877 395,488 +0.01(+0.20%)
Sep 22, 2004 4.911 4.911 4.867 4.867 328,068 -0.02(-0.34%)
Sep 21, 2004 4.914 4.914 4.874 4.884 337,097 +0.00(+0.00%)
Sep 20, 2004 4.914 4.914 4.864 4.884 262,454 -0.02(-0.34%)
Sep 17, 2004 4.914 4.914 4.884 4.901 282,018 +0.00(+0.00%)
Sep 16, 2004 4.907 4.921 4.887 4.901 277,202 +0.01(+0.14%)
Sep 15, 2004 4.927 4.927 4.871 4.894 272,387 -0.01(-0.14%)
Sep 14, 2004 4.921 4.924 4.877 4.901 381,041 +0.01(+0.27%)
Sep 13, 2004 4.934 4.937 4.887 4.887 384,953 -0.06(-1.14%)
Sep 10, 2004 4.957 4.957 4.927 4.944 376,526 -0.00(-0.07%)
Sep 09, 2004 4.944 4.947 4.914 4.947 439,732 +0.03(+0.68%)
Sep 08, 2004 4.934 4.934 4.884 4.914 434,013 -0.00(-0.07%)
Sep 07, 2004 4.917 4.921 4.884 4.917 248,609 +0.02(+0.41%)
Sep 03, 2004 4.901 4.921 4.864 4.897 319,942 +0.02(+0.41%)
Sep 02, 2004 4.894 4.894 4.854 4.877 163,733 +0.00(+0.00%)
Sep 01, 2004 4.911 4.911 4.854 4.877 311,514 +0.00(+0.00%)
Aug 31, 2004 4.917 4.917 4.867 4.877 318,136 -0.02(-0.47%)
Aug 30, 2004 4.917 4.921 4.881 4.901 278,406 -0.02(-0.41%)
Aug 27, 2004 4.917 4.924 4.887 4.921 241,988 +0.01(+0.20%)
Aug 26, 2004 4.917 4.927 4.877 4.911 310,310 -0.00(-0.07%)
Aug 25, 2004 4.914 4.934 4.874 4.914 348,836 -0.02(-0.40%)
Aug 24, 2004 4.950 4.950 4.881 4.934 623,029 -0.03(-0.54%)
Aug 23, 2004 4.924 4.960 4.847 4.960 700,983 +0.04(+0.88%)
Aug 20, 2004 4.907 4.917 4.857 4.917 215,200 +0.04(+0.75%)
Aug 19, 2004 4.911 4.927 4.877 4.881 195,035 +0.00(+0.07%)
Aug 18, 2004 4.941 4.941 4.877 4.877 202,860 -0.05(-1.01%)
Aug 17, 2004 4.924 4.944 4.887 4.927 341,311 +0.00(+0.07%)
Aug 16, 2004 4.947 4.950 4.894 4.924 293,154 -0.00(-0.07%)
Aug 13, 2004 4.941 4.944 4.917 4.927 127,615 +0.01(+0.20%)
Aug 12, 2004 4.901 4.941 4.867 4.917 325,058 +0.02(+0.34%)
Aug 11, 2004 4.907 4.944 4.867 4.901 238,978 -0.01(-0.27%)
Aug 10, 2004 4.924 4.931 4.844 4.914 293,756 +0.01(+0.14%)
Aug 09, 2004 4.947 4.954 4.894 4.907 266,367 -0.03(-0.54%)
Aug 06, 2004 4.960 4.960 4.921 4.934 245,599 -0.02(-0.34%)
Aug 05, 2004 4.944 4.964 4.931 4.950 147,781 +0.01(+0.27%)
Aug 04, 2004 4.947 4.957 4.917 4.937 167,947 -0.01(-0.13%)
Aug 03, 2004 4.931 4.954 4.911 4.944 266,668 +0.03(+0.61%)
Aug 02, 2004 4.941 4.947 4.904 4.914 239,881 -0.02(-0.40%)
Jul 30, 2004 4.944 4.967 4.904 4.934 248,609 -0.01(-0.13%)
Jul 29, 2004 4.931 4.964 4.921 4.941 335,593 +0.02(+0.41%)
Jul 28, 2004 4.931 4.937 4.884 4.921 297,067 -0.01(-0.20%)
Jul 27, 2004 4.838 4.934 4.838 4.931 556,512 +0.09(+1.85%)
Jul 26, 2004 4.887 4.897 4.788 4.841 358,768 -0.01(-0.27%)
Jul 23, 2004 4.911 4.917 4.828 4.854 336,796 -0.05(-1.08%)
Jul 22, 2004 4.927 4.934 4.891 4.907 257,037 -0.02(-0.34%)
Jul 21, 2004 4.934 4.937 4.884 4.924 300,980 +0.00(+0.00%)
Jul 20, 2004 4.917 4.944 4.901 4.924 317,233 +0.01(+0.14%)
Jul 19, 2004 4.941 4.947 4.911 4.917 222,725 -0.04(-0.74%)
Jul 16, 2004 4.947 4.974 4.901 4.954 341,913 +0.01(+0.27%)
Jul 15, 2004 4.937 4.944 4.914 4.941 185,403 +0.02(+0.41%)
Jul 14, 2004 4.941 4.947 4.917 4.921 312,417 -0.02(-0.40%)
Jul 13, 2004 4.934 4.947 4.911 4.941 301,582 +0.00(+0.00%)
Jul 12, 2004 4.974 4.974 4.904 4.941 251,017 -0.01(-0.27%)
Jul 09, 2004 4.970 4.977 4.914 4.954 158,014 -0.01(-0.13%)
Jul 08, 2004 4.980 4.980 4.927 4.960 297,067 -0.01(-0.13%)
Jul 07, 2004 4.924 4.974 4.917 4.967 493,005 +0.02(+0.34%)
Jul 06, 2004 4.967 4.980 4.891 4.950 155,606 -0.03(-0.60%)
Jul 02, 2004 4.917 4.980 4.917 4.980 224,832 +0.05(+1.08%)
Jul 01, 2004 4.967 4.977 4.907 4.927 231,754 -0.03(-0.67%)
Jun 30, 2004 4.931 4.964 4.897 4.960 236,871 +0.06(+1.29%)
Jun 29, 2004 4.917 4.954 4.834 4.897 346,729 +0.00(+0.00%)
Jun 28, 2004 4.894 4.897 4.851 4.897 317,233 +0.02(+0.48%)
Jun 25, 2004 4.950 4.964 4.871 4.874 461,402 -0.08(-1.54%)
Jun 24, 2004 4.931 4.950 4.911 4.950 275,396 +0.03(+0.68%)
Jun 23, 2004 4.934 4.934 4.877 4.917 191,423 +0.01(+0.27%)
Jun 22, 2004 4.934 4.954 4.887 4.904 216,404 -0.06(-1.20%)
Jun 21, 2004 4.954 4.977 4.924 4.964 282,319 +0.01(+0.20%)
Jun 18, 2004 4.931 4.954 4.904 4.954 232,958 +0.04(+0.88%)
Jun 17, 2004 4.934 4.941 4.867 4.911 135,441 -0.01(-0.14%)
Jun 16, 2004 4.967 4.967 4.874 4.917 272,989 -0.04(-0.80%)
Jun 15, 2004 4.954 4.984 4.934 4.957 365,089 -0.01(-0.13%)
Jun 14, 2004 4.967 4.984 4.914 4.964 353,350 -0.02(-0.40%)
Jun 10, 2004 4.950 4.984 4.937 4.984 404,216 +0.03(+0.67%)
Jun 09, 2004 4.934 4.954 4.924 4.950 272,989 +0.03(+0.54%)
Jun 08, 2004 4.894 4.934 4.894 4.924 407,527 +0.03(+0.61%)
Jun 07, 2004 4.934 4.967 4.867 4.894 363,283 -0.04(-0.74%)
Jun 04, 2004 4.894 4.931 4.877 4.931 626,640 +0.02(+0.41%)
Jun 03, 2004 4.931 4.941 4.911 4.911 307,902 -0.02(-0.34%)
Jun 02, 2004 4.897 4.947 4.881 4.927 230,550 -0.00(-0.07%)
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.