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, 2006 4.303 4.309 4.283 4.309 364,788 +0.02(+0.39%)
May 30, 2006 4.303 4.306 4.286 4.293 286,834 -0.01(-0.15%)
May 26, 2006 4.293 4.309 4.283 4.299 251,318 +0.01(+0.31%)
May 25, 2006 4.293 4.293 4.266 4.286 290,445 -0.01(-0.15%)
May 24, 2006 4.279 4.293 4.269 4.293 327,165 +0.02(+0.47%)
May 23, 2006 4.289 4.293 4.269 4.273 304,291 -0.01(-0.23%)
May 22, 2006 4.286 4.299 4.283 4.283 199,549 -0.01(-0.23%)
May 19, 2006 4.259 4.293 4.256 4.293 225,434 +0.02(+0.54%)
May 18, 2006 4.239 4.269 4.239 4.269 212,492 +0.03(+0.63%)
May 17, 2006 4.253 4.269 4.239 4.243 244,095 -0.03(-0.70%)
May 16, 2006 4.263 4.273 4.250 4.273 204,967 +0.03(+0.63%)
May 15, 2006 4.286 4.293 4.246 4.246 196,540 -0.04(-0.93%)
May 12, 2006 4.266 4.289 4.259 4.286 291,047 +0.02(+0.47%)
May 11, 2006 4.273 4.289 4.263 4.266 400,303 -0.04(-0.93%)
May 10, 2006 4.289 4.306 4.279 4.306 335,894 +0.01(+0.31%)
May 09, 2006 4.316 4.316 4.283 4.293 377,429 -0.03(-0.62%)
May 08, 2006 4.323 4.333 4.313 4.319 313,019 -0.01(-0.23%)
May 05, 2006 4.323 4.339 4.316 4.329 302,485 -0.01(-0.31%)
May 04, 2006 4.319 4.342 4.306 4.342 305,795 +0.02(+0.38%)
May 03, 2006 4.309 4.329 4.296 4.326 317,233 +0.03(+0.62%)
May 02, 2006 4.329 4.333 4.299 4.299 231,152 -0.02(-0.54%)
May 01, 2006 4.333 4.336 4.316 4.323 391,274 +0.01(+0.31%)
Apr 28, 2006 4.293 4.319 4.286 4.309 341,010 +0.03(+0.78%)
Apr 27, 2006 4.269 4.296 4.256 4.276 339,505 +0.01(+0.31%)
Apr 26, 2006 4.283 4.283 4.259 4.263 256,134 -0.02(-0.39%)
Apr 25, 2006 4.266 4.286 4.266 4.279 237,172 +0.01(+0.23%)
Apr 24, 2006 4.266 4.276 4.263 4.269 161,626 +0.00(+0.00%)
Apr 21, 2006 4.256 4.289 4.256 4.269 346,729 +0.01(+0.23%)
Apr 20, 2006 4.276 4.296 4.256 4.259 387,361 -0.03(-0.62%)
Apr 19, 2006 4.269 4.289 4.253 4.286 344,020 +0.02(+0.47%)
Apr 18, 2006 4.286 4.303 4.253 4.266 460,499 -0.02(-0.54%)
Apr 17, 2006 4.293 4.316 4.286 4.289 443,945 -0.01(-0.31%)
Apr 13, 2006 4.339 4.342 4.286 4.303 285,931 -0.04(-0.84%)
Apr 12, 2006 4.313 4.342 4.309 4.339 307,902 +0.02(+0.46%)
Apr 11, 2006 4.319 4.339 4.309 4.319 280,212 -0.04(-0.91%)
Apr 10, 2006 4.369 4.376 4.349 4.359 162,228 +0.00(+0.00%)
Apr 07, 2006 4.382 4.382 4.359 4.359 274,193 -0.02(-0.53%)
Apr 06, 2006 4.359 4.382 4.349 4.382 339,505 +0.01(+0.31%)
Apr 05, 2006 4.366 4.369 4.349 4.369 236,269 +0.01(+0.23%)
Apr 04, 2006 4.359 4.362 4.342 4.359 251,619 +0.01(+0.23%)
Apr 03, 2006 4.349 4.352 4.326 4.349 290,145 +0.01(+0.31%)
Mar 31, 2006 4.369 4.369 4.323 4.336 371,710 -0.03(-0.61%)
Mar 30, 2006 4.359 4.369 4.356 4.362 229,948 -0.01(-0.15%)
Mar 29, 2006 4.379 4.379 4.356 4.369 314,524 -0.01(-0.23%)
Mar 28, 2006 4.376 4.382 4.369 4.379 244,997 +0.01(+0.23%)
Mar 27, 2006 4.386 4.389 4.359 4.369 318,738 -0.01(-0.23%)
Mar 24, 2006 4.386 4.399 4.366 4.379 342,515 +0.01(+0.15%)
Mar 23, 2006 4.376 4.386 4.366 4.372 281,115 -0.00(-0.08%)
Mar 22, 2006 4.342 4.379 4.342 4.376 227,842 +0.02(+0.53%)
Mar 21, 2006 4.339 4.356 4.336 4.352 398,497 -0.00(-0.08%)
Mar 20, 2006 4.342 4.366 4.336 4.356 277,503 +0.00(+0.08%)
Mar 17, 2006 4.349 4.366 4.333 4.352 272,989 +0.01(+0.23%)
Mar 16, 2006 4.336 4.342 4.319 4.342 424,382 +0.02(+0.38%)
Mar 15, 2006 4.323 4.339 4.316 4.326 610,388 +0.00(+0.00%)
Mar 14, 2006 4.362 4.366 4.316 4.326 562,833 -0.02(-0.53%)
Mar 13, 2006 4.359 4.386 4.342 4.349 501,132 -0.03(-0.76%)
Mar 10, 2006 4.359 4.382 4.346 4.382 373,215 +0.03(+0.61%)
Mar 09, 2006 4.326 4.356 4.326 4.356 406,323 +0.01(+0.31%)
Mar 08, 2006 4.319 4.346 4.289 4.342 384,652 +0.04(+0.85%)
Mar 07, 2006 4.319 4.323 4.293 4.306 452,373 -0.03(-0.77%)
Mar 06, 2006 4.352 4.376 4.339 4.339 415,954 -0.01(-0.23%)
Mar 03, 2006 4.342 4.349 4.333 4.349 310,611 +0.00(+0.08%)
Mar 02, 2006 4.313 4.349 4.306 4.346 491,199 +0.04(+0.93%)
Mar 01, 2006 4.279 4.313 4.266 4.306 454,480 +0.04(+0.86%)
Feb 28, 2006 4.283 4.289 4.263 4.269 1,039,585 -0.01(-0.31%)
Feb 27, 2006 4.289 4.296 4.269 4.283 1,087,140 +0.00(+0.08%)
Feb 24, 2006 4.333 4.336 4.273 4.279 697,973 -0.04(-1.00%)
Feb 23, 2006 4.339 4.346 4.319 4.323 479,461 -0.02(-0.38%)
Feb 22, 2006 4.333 4.356 4.323 4.339 529,424 +0.00(+0.08%)
Feb 21, 2006 4.319 4.342 4.319 4.336 434,916 +0.01(+0.15%)
Feb 17, 2006 4.296 4.329 4.296 4.329 255,833 +0.02(+0.54%)
Feb 16, 2006 4.286 4.316 4.276 4.306 283,824 +0.03(+0.70%)
Feb 15, 2006 4.299 4.313 4.269 4.276 545,075 -0.01(-0.31%)
Feb 14, 2006 4.289 4.309 4.289 4.289 287,737 -0.00(-0.08%)
Feb 13, 2006 4.293 4.309 4.289 4.293 273,892 -0.03(-0.77%)
Feb 10, 2006 4.313 4.333 4.299 4.326 257,037 +0.02(+0.46%)
Feb 09, 2006 4.336 4.336 4.293 4.306 471,034 -0.02(-0.54%)
Feb 08, 2006 4.313 4.336 4.309 4.329 289,844 +0.01(+0.15%)
Feb 07, 2006 4.329 4.336 4.306 4.323 308,203 +0.00(+0.00%)
Feb 06, 2006 4.296 4.326 4.296 4.323 242,590 +0.02(+0.46%)
Feb 03, 2006 4.293 4.316 4.286 4.303 338,602 +0.02(+0.39%)
Feb 02, 2006 4.296 4.306 4.283 4.286 265,163 -0.02(-0.46%)
Feb 01, 2006 4.309 4.316 4.289 4.306 413,847 +0.01(+0.23%)
Jan 31, 2006 4.293 4.309 4.289 4.296 265,765 -0.01(-0.15%)
Jan 30, 2006 4.266 4.303 4.263 4.303 288,038 +0.03(+0.70%)
Jan 27, 2006 4.309 4.313 4.253 4.273 461,703 -0.03(-0.69%)
Jan 26, 2006 4.299 4.309 4.283 4.303 255,833 -0.00(-0.08%)
Jan 25, 2006 4.283 4.306 4.273 4.306 363,885 +0.02(+0.47%)
Jan 24, 2006 4.269 4.303 4.266 4.286 351,845 +0.03(+0.62%)
Jan 23, 2006 4.253 4.269 4.243 4.259 345,826 +0.01(+0.31%)
Jan 20, 2006 4.273 4.276 4.243 4.246 206,773 -0.02(-0.53%)
Jan 19, 2006 4.266 4.286 4.263 4.269 251,318 +0.01(+0.14%)
Jan 18, 2006 4.269 4.293 4.249 4.263 396,391 -0.03(-0.77%)
Jan 17, 2006 4.286 4.303 4.273 4.296 306,397 -0.01(-0.15%)
Jan 13, 2006 4.296 4.303 4.269 4.303 332,583 +0.01(+0.15%)
Jan 12, 2006 4.293 4.316 4.289 4.296 349,438 +0.00(+0.00%)
Jan 11, 2006 4.289 4.309 4.253 4.296 460,499 -0.02(-0.39%)
Jan 10, 2006 4.263 4.319 4.253 4.313 734,692 +0.04(+0.85%)
Jan 09, 2006 4.253 4.289 4.253 4.276 431,003 +0.01(+0.31%)
Jan 06, 2006 4.259 4.266 4.223 4.263 465,616 +0.01(+0.16%)
Jan 05, 2006 4.253 4.263 4.233 4.256 296,766 +0.02(+0.39%)
Jan 04, 2006 4.203 4.243 4.186 4.239 407,828 +0.04(+1.03%)
Jan 03, 2006 4.203 4.203 4.173 4.196 287,737 +0.01(+0.32%)
Dec 30, 2005 4.180 4.216 4.142 4.183 1,012,196 +0.03(+0.72%)
Dec 29, 2005 4.143 4.183 4.127 4.153 1,329,129 +0.01(+0.24%)
Dec 28, 2005 4.170 4.176 4.143 4.143 653,428 -0.01(-0.32%)
Dec 27, 2005 4.123 4.196 4.113 4.156 1,134,093 +0.05(+1.21%)
Dec 23, 2005 4.093 4.120 4.093 4.107 468,024 +0.01(+0.32%)
Dec 22, 2005 4.077 4.097 4.070 4.093 556,512 +0.01(+0.16%)
Dec 21, 2005 4.090 4.133 4.063 4.087 1,042,896 -0.01(-0.32%)
Dec 20, 2005 4.073 4.110 4.060 4.100 1,043,799 +0.01(+0.24%)
Dec 19, 2005 4.093 4.123 4.077 4.090 798,801 -0.01(-0.16%)
Dec 16, 2005 4.093 4.120 4.077 4.097 900,834 +0.00(+0.08%)
Dec 15, 2005 4.107 4.107 4.070 4.093 733,188 -0.02(-0.48%)
Dec 14, 2005 4.080 4.127 4.077 4.113 590,222 +0.03(+0.81%)
Dec 13, 2005 4.153 4.153 4.080 4.080 680,215 -0.09(-2.15%)
Dec 12, 2005 4.193 4.203 4.153 4.170 717,537 -0.03(-0.71%)
Dec 09, 2005 4.170 4.203 4.153 4.200 829,802 +0.03(+0.80%)
Dec 08, 2005 4.140 4.176 4.127 4.166 1,255,990 +0.04(+0.97%)
Dec 07, 2005 4.136 4.143 4.120 4.127 728,372 +0.00(+0.00%)
Dec 06, 2005 4.120 4.140 4.113 4.127 884,280 +0.01(+0.16%)
Dec 05, 2005 4.110 4.136 4.103 4.120 1,181,347 +0.02(+0.49%)
Dec 02, 2005 4.110 4.117 4.083 4.100 608,281 +0.00(+0.08%)
Dec 01, 2005 4.107 4.127 4.093 4.097 1,065,470 +0.00(+0.08%)
Nov 30, 2005 4.093 4.120 4.087 4.093 758,169 -0.02(-0.40%)
Nov 29, 2005 4.093 4.113 4.080 4.110 874,949 +0.02(+0.41%)
Nov 28, 2005 4.080 4.110 4.067 4.093 1,429,656 +0.01(+0.33%)
Nov 25, 2005 4.097 4.103 4.073 4.080 151,393 -0.00(-0.08%)
Nov 23, 2005 4.067 4.100 4.067 4.083 597,445 +0.02(+0.41%)
Nov 22, 2005 4.107 4.110 4.057 4.067 634,466 -0.04(-1.05%)
Nov 21, 2005 4.146 4.146 4.083 4.110 838,230 +0.01(+0.32%)
Nov 18, 2005 4.087 4.110 4.063 4.097 793,083 +0.02(+0.57%)
Nov 17, 2005 4.067 4.097 4.043 4.073 738,003 -0.01(-0.16%)
Nov 16, 2005 4.117 4.117 4.070 4.080 771,111 -0.02(-0.57%)
Nov 15, 2005 4.103 4.127 4.083 4.103 809,336 +0.01(+0.24%)
Nov 14, 2005 4.123 4.136 4.093 4.093 433,110 -0.05(-1.20%)
Nov 11, 2005 4.140 4.173 4.107 4.143 409,032 -0.02(-0.48%)
Nov 10, 2005 4.156 4.170 4.140 4.163 433,712 -0.02(-0.48%)
Nov 09, 2005 4.196 4.213 4.160 4.183 527,919 -0.03(-0.63%)
Nov 08, 2005 4.213 4.220 4.190 4.210 361,778 +0.00(+0.08%)
Nov 07, 2005 4.193 4.220 4.186 4.206 421,673 +0.01(+0.24%)
Nov 04, 2005 4.203 4.213 4.186 4.196 269,678 +0.00(+0.08%)
Nov 03, 2005 4.186 4.213 4.183 4.193 457,791 +0.01(+0.32%)
Nov 02, 2005 4.200 4.233 4.176 4.180 711,818 -0.04(-0.87%)
Nov 01, 2005 4.220 4.253 4.193 4.216 459,897 -0.00(-0.08%)
Oct 31, 2005 4.216 4.236 4.180 4.220 398,497 -0.00(-0.08%)
Oct 28, 2005 4.210 4.226 4.190 4.223 448,761 +0.01(+0.16%)
Oct 27, 2005 4.183 4.216 4.163 4.216 481,267 +0.03(+0.79%)
Oct 26, 2005 4.183 4.193 4.153 4.183 460,198 +0.00(+0.00%)
Oct 25, 2005 4.170 4.200 4.163 4.183 423,479 +0.02(+0.40%)
Oct 24, 2005 4.163 4.170 4.146 4.166 501,433 +0.03(+0.64%)
Oct 21, 2005 4.097 4.163 4.097 4.140 422,275 +0.03(+0.73%)
Oct 20, 2005 4.150 4.153 4.083 4.110 569,153 -0.04(-0.88%)
Oct 19, 2005 4.170 4.200 4.123 4.146 533,036 -0.05(-1.11%)
Oct 18, 2005 4.203 4.213 4.170 4.193 418,663 -0.00(-0.08%)
Oct 17, 2005 4.220 4.226 4.173 4.196 471,034 -0.03(-0.79%)
Oct 14, 2005 4.243 4.253 4.193 4.230 499,928 -0.02(-0.39%)
Oct 13, 2005 4.266 4.283 4.243 4.246 292,853 -0.03(-0.70%)
Oct 12, 2005 4.336 4.336 4.253 4.276 437,324 -0.07(-1.53%)
Oct 11, 2005 4.349 4.366 4.323 4.342 264,260 -0.02(-0.38%)
Oct 10, 2005 4.352 4.366 4.333 4.359 224,832 +0.01(+0.15%)
Oct 07, 2005 4.323 4.352 4.319 4.352 346,127 +0.02(+0.38%)
Oct 06, 2005 4.362 4.372 4.323 4.336 334,389 -0.05(-1.06%)
Oct 05, 2005 4.376 4.389 4.359 4.382 167,646 +0.00(+0.00%)
Oct 04, 2005 4.349 4.382 4.339 4.382 259,445 +0.03(+0.76%)
Oct 03, 2005 4.349 4.366 4.333 4.349 357,263 +0.01(+0.15%)
Sep 30, 2005 4.286 4.342 4.276 4.342 508,355 +0.05(+1.16%)
Sep 29, 2005 4.329 4.329 4.286 4.293 440,334 -0.01(-0.31%)
Sep 28, 2005 4.303 4.333 4.299 4.306 448,460 +0.01(+0.15%)
Sep 27, 2005 4.342 4.346 4.236 4.299 1,015,507 -0.05(-1.15%)
Sep 26, 2005 4.362 4.372 4.323 4.349 417,158 +0.01(+0.15%)
Sep 23, 2005 4.342 4.416 4.329 4.342 615,203 -0.06(-1.36%)
Sep 22, 2005 4.439 4.442 4.396 4.402 405,420 -0.03(-0.60%)
Sep 21, 2005 4.459 4.462 4.416 4.429 350,341 -0.02(-0.45%)
Sep 20, 2005 4.429 4.452 4.416 4.449 362,982 +0.02(+0.45%)
Sep 19, 2005 4.449 4.452 4.426 4.429 301,281 -0.02(-0.45%)
Sep 16, 2005 4.439 4.452 4.439 4.449 86,983 +0.01(+0.22%)
Sep 15, 2005 4.452 4.452 4.419 4.439 230,249 +0.00(+0.07%)
Sep 14, 2005 4.449 4.469 4.426 4.436 419,867 -0.02(-0.37%)
Sep 13, 2005 4.442 4.469 4.432 4.452 354,253 -0.01(-0.22%)
Sep 12, 2005 4.462 4.479 4.449 4.462 460,499 -0.01(-0.15%)
Sep 09, 2005 4.462 4.489 4.442 4.469 442,140 -0.00(-0.07%)
Sep 08, 2005 4.429 4.502 4.429 4.472 601,057 +0.05(+1.05%)
Sep 07, 2005 4.429 4.436 4.409 4.426 622,427 +0.00(+0.00%)
Sep 06, 2005 4.462 4.485 4.426 4.426 483,073 -0.04(-0.82%)
Sep 02, 2005 4.459 4.485 4.452 4.462 182,394 +0.01(+0.15%)
Sep 01, 2005 4.426 4.459 4.416 4.455 332,282 +0.02(+0.37%)
Aug 31, 2005 4.419 4.439 4.409 4.439 381,643 +0.02(+0.45%)
Aug 30, 2005 4.419 4.449 4.416 4.419 257,338 +0.00(+0.00%)
Aug 29, 2005 4.442 4.445 4.419 4.419 244,395 -0.01(-0.23%)
Aug 26, 2005 4.459 4.469 4.429 4.429 406,925 -0.01(-0.30%)
Aug 25, 2005 4.462 4.472 4.442 4.442 283,222 -0.01(-0.30%)
Aug 24, 2005 4.455 4.465 4.432 4.455 464,412 +0.01(+0.22%)
Aug 23, 2005 4.455 4.475 4.442 4.445 312,718 -0.00(-0.07%)
Aug 22, 2005 4.462 4.475 4.449 4.449 287,737 -0.00(-0.07%)
Aug 19, 2005 4.455 4.465 4.429 4.452 242,289 +0.01(+0.22%)
Aug 18, 2005 4.452 4.462 4.436 4.442 245,599 -0.01(-0.22%)
Aug 17, 2005 4.459 4.482 4.432 4.452 437,926 +0.00(+0.00%)
Aug 16, 2005 4.462 4.465 4.436 4.452 542,065 +0.00(+0.07%)
Aug 15, 2005 4.449 4.469 4.445 4.449 246,201 -0.00(-0.07%)
Aug 12, 2005 4.465 4.479 4.449 4.452 324,456 -0.01(-0.30%)
Aug 11, 2005 4.499 4.509 4.455 4.465 374,419 -0.03(-0.74%)
Aug 10, 2005 4.502 4.512 4.489 4.499 365,089 +0.00(+0.00%)
Aug 09, 2005 4.519 4.525 4.499 4.499 321,747 -0.01(-0.29%)
Aug 08, 2005 4.545 4.552 4.502 4.512 270,280 -0.01(-0.22%)
Aug 05, 2005 4.538 4.542 4.499 4.522 261,250 -0.03(-0.58%)
Aug 04, 2005 4.548 4.555 4.525 4.548 285,028 +0.01(+0.15%)
Aug 03, 2005 4.562 4.572 4.529 4.542 184,199 -0.01(-0.22%)
Aug 02, 2005 4.538 4.562 4.529 4.552 293,455 +0.00(+0.07%)
Aug 01, 2005 4.578 4.578 4.538 4.548 344,622 +0.00(+0.00%)
Jul 29, 2005 4.548 4.565 4.532 4.548 302,485 +0.01(+0.29%)
Jul 28, 2005 4.522 4.555 4.522 4.535 248,308 +0.00(+0.07%)
Jul 27, 2005 4.525 4.542 4.522 4.532 211,288 +0.01(+0.22%)
Jul 26, 2005 4.542 4.555 4.512 4.522 267,571 -0.01(-0.29%)
Jul 25, 2005 4.548 4.555 4.522 4.535 325,058 +0.00(+0.07%)
Jul 22, 2005 4.532 4.552 4.515 4.532 306,397 -0.00(-0.07%)
Jul 21, 2005 4.545 4.552 4.509 4.535 475,247 +0.01(+0.22%)
Jul 20, 2005 4.502 4.535 4.499 4.525 260,949 +0.01(+0.29%)
Jul 19, 2005 4.482 4.515 4.472 4.512 344,020 +0.04(+0.97%)
Jul 18, 2005 4.469 4.499 4.459 4.469 293,756 -0.01(-0.22%)
Jul 15, 2005 4.469 4.489 4.452 4.479 233,259 +0.01(+0.22%)
Jul 14, 2005 4.469 4.479 4.445 4.469 367,496 +0.02(+0.52%)
Jul 13, 2005 4.465 4.515 4.445 4.445 420,469 -0.04(-0.96%)
Jul 12, 2005 4.489 4.499 4.455 4.489 381,643 +0.00(+0.07%)
Jul 11, 2005 4.512 4.542 4.475 4.485 341,612 -0.03(-0.74%)
Jul 08, 2005 4.502 4.519 4.469 4.519 220,317 +0.03(+0.67%)
Jul 07, 2005 4.495 4.529 4.489 4.489 211,890 -0.00(-0.07%)
Jul 06, 2005 4.509 4.519 4.482 4.492 202,860 -0.01(-0.22%)
Jul 05, 2005 4.558 4.558 4.472 4.502 267,571 -0.01(-0.15%)
Jul 01, 2005 4.495 4.529 4.482 4.509 242,891 +0.03(+0.67%)
Jun 30, 2005 4.442 4.489 4.439 4.479 273,892 +0.04(+0.97%)
Jun 29, 2005 4.465 4.468 4.436 4.436 376,526 -0.02(-0.37%)
Jun 28, 2005 4.432 4.462 4.422 4.452 321,145 +0.02(+0.53%)
Jun 27, 2005 4.429 4.436 4.412 4.429 423,479 +0.00(+0.00%)
Jun 24, 2005 4.445 4.449 4.396 4.429 474,946 +0.00(+0.00%)
Jun 23, 2005 4.409 4.449 4.409 4.429 414,750 +0.00(+0.08%)
Jun 22, 2005 4.422 4.452 4.412 4.426 390,672 -0.01(-0.22%)
Jun 21, 2005 4.469 4.469 4.436 4.436 398,497 -0.02(-0.37%)
Jun 20, 2005 4.479 4.492 4.449 4.452 387,662 -0.01(-0.30%)
Jun 17, 2005 4.495 4.495 4.463 4.465 278,105 -0.01(-0.30%)
Jun 16, 2005 4.469 4.495 4.445 4.479 381,041 +0.01(+0.22%)
Jun 15, 2005 4.492 4.512 4.442 4.469 523,705 -0.03(-0.74%)
Jun 14, 2005 4.558 4.578 4.492 4.502 332,583 -0.05(-1.17%)
Jun 13, 2005 4.552 4.598 4.535 4.555 215,802 -0.01(-0.15%)
Jun 10, 2005 4.545 4.595 4.542 4.562 188,112 +0.00(+0.07%)
Jun 09, 2005 4.575 4.582 4.535 4.558 212,492 -0.02(-0.44%)
Jun 08, 2005 4.615 4.615 4.572 4.578 293,756 -0.03(-0.65%)
Jun 07, 2005 4.651 4.655 4.594 4.608 201,656 -0.01(-0.29%)
Jun 06, 2005 4.605 4.651 4.575 4.622 388,866 +0.00(+0.07%)
Jun 03, 2005 4.612 4.632 4.572 4.618 277,202 +0.01(+0.14%)
Jun 02, 2005 4.618 4.646 4.592 4.612 293,455 -0.04(-0.86%)
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.