Skip to main content

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

Historical Prices

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.