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 )

8.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 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 4.304 4.310 4.284 4.310 364,711 +0.02(+0.39%)
May 30, 2006 4.304 4.307 4.287 4.294 286,773 -0.01(-0.15%)
May 26, 2006 4.294 4.310 4.284 4.300 251,265 +0.01(+0.31%)
May 25, 2006 4.294 4.294 4.267 4.287 290,384 -0.01(-0.15%)
May 24, 2006 4.280 4.294 4.270 4.294 327,096 +0.02(+0.47%)
May 23, 2006 4.290 4.294 4.270 4.274 304,226 -0.01(-0.23%)
May 22, 2006 4.287 4.300 4.284 4.284 199,507 -0.01(-0.23%)
May 19, 2006 4.260 4.294 4.257 4.294 225,386 +0.02(+0.54%)
May 18, 2006 4.240 4.270 4.240 4.270 212,447 +0.03(+0.63%)
May 17, 2006 4.254 4.270 4.240 4.244 244,043 -0.03(-0.70%)
May 16, 2006 4.264 4.274 4.251 4.274 204,924 +0.03(+0.63%)
May 15, 2006 4.287 4.294 4.247 4.247 196,498 -0.04(-0.93%)
May 12, 2006 4.267 4.290 4.260 4.287 290,986 +0.02(+0.47%)
May 11, 2006 4.274 4.290 4.264 4.267 400,219 -0.04(-0.93%)
May 10, 2006 4.290 4.307 4.280 4.307 335,823 +0.01(+0.31%)
May 09, 2006 4.317 4.317 4.284 4.294 377,349 -0.03(-0.62%)
May 08, 2006 4.323 4.333 4.313 4.320 312,953 -0.01(-0.23%)
May 05, 2006 4.323 4.340 4.317 4.330 302,421 -0.01(-0.31%)
May 04, 2006 4.320 4.343 4.307 4.343 305,731 +0.02(+0.38%)
May 03, 2006 4.310 4.330 4.297 4.327 317,166 +0.03(+0.62%)
May 02, 2006 4.330 4.333 4.300 4.300 231,104 -0.02(-0.54%)
May 01, 2006 4.333 4.337 4.317 4.323 391,191 +0.01(+0.31%)
Apr 28, 2006 4.294 4.320 4.287 4.310 340,938 +0.03(+0.78%)
Apr 27, 2006 4.270 4.297 4.257 4.277 339,434 +0.01(+0.31%)
Apr 26, 2006 4.284 4.284 4.260 4.264 256,080 -0.02(-0.39%)
Apr 25, 2006 4.267 4.287 4.267 4.280 237,122 +0.01(+0.23%)
Apr 24, 2006 4.267 4.277 4.264 4.270 161,592 +0.00(+0.00%)
Apr 21, 2006 4.257 4.290 4.257 4.270 346,656 +0.01(+0.23%)
Apr 20, 2006 4.277 4.297 4.257 4.260 387,279 -0.03(-0.62%)
Apr 19, 2006 4.270 4.290 4.254 4.287 343,947 +0.02(+0.47%)
Apr 18, 2006 4.287 4.304 4.254 4.267 460,402 -0.02(-0.54%)
Apr 17, 2006 4.294 4.317 4.287 4.290 443,852 -0.01(-0.31%)
Apr 13, 2006 4.340 4.343 4.287 4.304 285,870 -0.04(-0.84%)
Apr 12, 2006 4.313 4.343 4.310 4.340 307,837 +0.02(+0.46%)
Apr 11, 2006 4.320 4.340 4.310 4.320 280,153 -0.04(-0.91%)
Apr 10, 2006 4.370 4.377 4.350 4.360 162,194 +0.00(+0.00%)
Apr 07, 2006 4.383 4.383 4.360 4.360 274,135 -0.02(-0.53%)
Apr 06, 2006 4.360 4.383 4.350 4.383 339,434 +0.01(+0.30%)
Apr 05, 2006 4.367 4.370 4.350 4.370 236,219 +0.01(+0.23%)
Apr 04, 2006 4.360 4.363 4.343 4.360 251,566 +0.01(+0.23%)
Apr 03, 2006 4.350 4.353 4.327 4.350 290,083 +0.01(+0.31%)
Mar 31, 2006 4.370 4.370 4.323 4.337 371,632 -0.03(-0.61%)
Mar 30, 2006 4.360 4.370 4.357 4.363 229,900 -0.01(-0.15%)
Mar 29, 2006 4.380 4.380 4.357 4.370 314,458 -0.01(-0.23%)
Mar 28, 2006 4.377 4.383 4.370 4.380 244,946 +0.01(+0.23%)
Mar 27, 2006 4.387 4.390 4.360 4.370 318,670 -0.01(-0.23%)
Mar 24, 2006 4.387 4.400 4.367 4.380 342,443 +0.01(+0.15%)
Mar 23, 2006 4.377 4.387 4.367 4.373 281,056 -0.00(-0.08%)
Mar 22, 2006 4.343 4.380 4.343 4.377 227,794 +0.02(+0.53%)
Mar 21, 2006 4.340 4.357 4.337 4.353 398,413 -0.00(-0.08%)
Mar 20, 2006 4.343 4.367 4.337 4.357 277,445 +0.00(+0.08%)
Mar 17, 2006 4.350 4.367 4.333 4.353 272,931 +0.01(+0.23%)
Mar 16, 2006 4.337 4.343 4.320 4.343 424,292 +0.02(+0.38%)
Mar 15, 2006 4.323 4.340 4.317 4.327 610,259 +0.00(+0.00%)
Mar 14, 2006 4.363 4.367 4.317 4.327 562,714 -0.02(-0.53%)
Mar 13, 2006 4.360 4.387 4.343 4.350 501,026 -0.03(-0.76%)
Mar 10, 2006 4.360 4.383 4.347 4.383 373,136 +0.03(+0.61%)
Mar 09, 2006 4.327 4.357 4.327 4.357 406,237 +0.01(+0.31%)
Mar 08, 2006 4.320 4.347 4.290 4.343 384,571 +0.04(+0.85%)
Mar 07, 2006 4.320 4.323 4.294 4.307 452,277 -0.03(-0.77%)
Mar 06, 2006 4.353 4.377 4.340 4.340 415,866 -0.01(-0.23%)
Mar 03, 2006 4.343 4.350 4.333 4.350 310,546 +0.00(+0.08%)
Mar 02, 2006 4.313 4.350 4.307 4.347 491,096 +0.04(+0.93%)
Mar 01, 2006 4.280 4.313 4.267 4.307 454,384 +0.04(+0.86%)
Feb 28, 2006 4.284 4.290 4.264 4.270 1,039,366 -0.01(-0.31%)
Feb 27, 2006 4.290 4.297 4.270 4.284 1,086,911 +0.00(+0.08%)
Feb 24, 2006 4.333 4.337 4.274 4.280 697,826 -0.04(-1.00%)
Feb 23, 2006 4.340 4.347 4.320 4.323 479,360 -0.02(-0.38%)
Feb 22, 2006 4.333 4.357 4.323 4.340 529,312 +0.00(+0.08%)
Feb 21, 2006 4.320 4.343 4.320 4.337 434,824 +0.01(+0.15%)
Feb 17, 2006 4.297 4.330 4.297 4.330 255,779 +0.02(+0.54%)
Feb 16, 2006 4.287 4.317 4.277 4.307 283,764 +0.03(+0.70%)
Feb 15, 2006 4.300 4.313 4.270 4.277 544,960 -0.01(-0.31%)
Feb 14, 2006 4.290 4.310 4.290 4.290 287,676 -0.00(-0.08%)
Feb 13, 2006 4.294 4.310 4.290 4.294 273,834 -0.03(-0.77%)
Feb 10, 2006 4.313 4.333 4.300 4.327 256,982 +0.02(+0.46%)
Feb 09, 2006 4.337 4.337 4.294 4.307 470,934 -0.02(-0.54%)
Feb 08, 2006 4.313 4.337 4.310 4.330 289,782 +0.01(+0.15%)
Feb 07, 2006 4.330 4.337 4.307 4.323 308,138 +0.00(+0.00%)
Feb 06, 2006 4.297 4.327 4.297 4.323 242,538 +0.02(+0.46%)
Feb 03, 2006 4.294 4.317 4.287 4.304 338,531 +0.02(+0.39%)
Feb 02, 2006 4.297 4.307 4.284 4.287 265,107 -0.02(-0.46%)
Feb 01, 2006 4.310 4.317 4.290 4.307 413,760 +0.01(+0.23%)
Jan 31, 2006 4.294 4.310 4.290 4.297 265,709 -0.01(-0.15%)
Jan 30, 2006 4.267 4.304 4.264 4.304 287,977 +0.03(+0.70%)
Jan 27, 2006 4.310 4.313 4.254 4.274 461,606 -0.03(-0.70%)
Jan 26, 2006 4.300 4.310 4.284 4.304 255,779 -0.00(-0.08%)
Jan 25, 2006 4.284 4.307 4.274 4.307 363,808 +0.02(+0.47%)
Jan 24, 2006 4.270 4.304 4.267 4.287 351,771 +0.03(+0.62%)
Jan 23, 2006 4.254 4.270 4.244 4.260 345,753 +0.01(+0.31%)
Jan 20, 2006 4.274 4.277 4.244 4.247 206,729 -0.02(-0.53%)
Jan 19, 2006 4.267 4.287 4.264 4.270 251,265 +0.01(+0.14%)
Jan 18, 2006 4.270 4.294 4.250 4.264 396,307 -0.03(-0.77%)
Jan 17, 2006 4.287 4.304 4.274 4.297 306,333 -0.01(-0.15%)
Jan 13, 2006 4.297 4.304 4.270 4.304 332,513 +0.01(+0.15%)
Jan 12, 2006 4.294 4.317 4.290 4.297 349,364 +0.00(+0.00%)
Jan 11, 2006 4.290 4.310 4.254 4.297 460,402 -0.02(-0.39%)
Jan 10, 2006 4.264 4.320 4.254 4.313 734,537 +0.04(+0.85%)
Jan 09, 2006 4.254 4.290 4.254 4.277 430,912 +0.01(+0.31%)
Jan 06, 2006 4.260 4.267 4.224 4.264 465,518 +0.01(+0.16%)
Jan 05, 2006 4.254 4.264 4.234 4.257 296,703 +0.02(+0.39%)
Jan 04, 2006 4.204 4.244 4.187 4.240 407,742 +0.04(+1.03%)
Jan 03, 2006 4.204 4.204 4.174 4.197 287,676 +0.01(+0.32%)
Dec 30, 2005 4.181 4.217 4.143 4.184 1,011,983 +0.03(+0.72%)
Dec 29, 2005 4.144 4.184 4.127 4.154 1,328,848 +0.01(+0.24%)
Dec 28, 2005 4.171 4.177 4.144 4.144 653,290 -0.01(-0.32%)
Dec 27, 2005 4.124 4.197 4.114 4.157 1,133,854 +0.05(+1.21%)
Dec 23, 2005 4.094 4.121 4.094 4.107 467,925 +0.01(+0.32%)
Dec 22, 2005 4.078 4.097 4.071 4.094 556,395 +0.01(+0.16%)
Dec 21, 2005 4.091 4.134 4.064 4.088 1,042,676 -0.01(-0.32%)
Dec 20, 2005 4.074 4.111 4.061 4.101 1,043,579 +0.01(+0.24%)
Dec 19, 2005 4.094 4.124 4.078 4.091 798,633 -0.01(-0.16%)
Dec 16, 2005 4.094 4.121 4.078 4.097 900,643 +0.00(+0.08%)
Dec 15, 2005 4.107 4.107 4.071 4.094 733,033 -0.02(-0.48%)
Dec 14, 2005 4.081 4.127 4.078 4.114 590,097 +0.03(+0.81%)
Dec 13, 2005 4.154 4.154 4.081 4.081 680,071 -0.09(-2.15%)
Dec 12, 2005 4.194 4.204 4.154 4.171 717,385 -0.03(-0.71%)
Dec 09, 2005 4.171 4.204 4.154 4.200 829,627 +0.03(+0.80%)
Dec 08, 2005 4.141 4.177 4.127 4.167 1,255,725 +0.04(+0.97%)
Dec 07, 2005 4.137 4.144 4.121 4.127 728,218 +0.00(+0.00%)
Dec 06, 2005 4.121 4.141 4.114 4.127 884,093 +0.01(+0.16%)
Dec 05, 2005 4.111 4.137 4.104 4.121 1,181,098 +0.02(+0.49%)
Dec 02, 2005 4.111 4.117 4.084 4.101 608,152 +0.00(+0.08%)
Dec 01, 2005 4.107 4.127 4.094 4.097 1,065,245 +0.00(+0.08%)
Nov 30, 2005 4.094 4.121 4.088 4.094 758,009 -0.02(-0.40%)
Nov 29, 2005 4.094 4.114 4.081 4.111 874,765 +0.02(+0.41%)
Nov 28, 2005 4.081 4.111 4.068 4.094 1,429,354 +0.01(+0.33%)
Nov 25, 2005 4.097 4.104 4.074 4.081 151,361 -0.00(-0.08%)
Nov 23, 2005 4.068 4.101 4.068 4.084 597,319 +0.02(+0.41%)
Nov 22, 2005 4.107 4.111 4.058 4.068 634,332 -0.04(-1.05%)
Nov 21, 2005 4.147 4.147 4.084 4.111 838,053 +0.01(+0.32%)
Nov 18, 2005 4.088 4.110 4.064 4.097 792,915 +0.02(+0.57%)
Nov 17, 2005 4.068 4.097 4.044 4.074 737,847 -0.01(-0.16%)
Nov 16, 2005 4.117 4.117 4.071 4.081 770,948 -0.02(-0.57%)
Nov 15, 2005 4.104 4.127 4.084 4.104 809,165 +0.01(+0.24%)
Nov 14, 2005 4.124 4.137 4.094 4.094 433,019 -0.05(-1.20%)
Nov 11, 2005 4.141 4.174 4.107 4.144 408,945 -0.02(-0.48%)
Nov 10, 2005 4.157 4.171 4.141 4.164 433,621 -0.02(-0.48%)
Nov 09, 2005 4.197 4.214 4.161 4.184 527,808 -0.03(-0.63%)
Nov 08, 2005 4.214 4.220 4.191 4.210 361,701 +0.00(+0.08%)
Nov 07, 2005 4.194 4.220 4.187 4.207 421,584 +0.01(+0.24%)
Nov 04, 2005 4.204 4.214 4.187 4.197 269,621 +0.00(+0.08%)
Nov 03, 2005 4.187 4.214 4.184 4.194 457,694 +0.01(+0.32%)
Nov 02, 2005 4.200 4.234 4.177 4.181 711,668 -0.04(-0.87%)
Nov 01, 2005 4.220 4.254 4.194 4.217 459,800 -0.00(-0.08%)
Oct 31, 2005 4.217 4.237 4.181 4.220 398,413 -0.00(-0.08%)
Oct 28, 2005 4.210 4.227 4.191 4.224 448,666 +0.01(+0.16%)
Oct 27, 2005 4.184 4.217 4.164 4.217 481,165 +0.03(+0.79%)
Oct 26, 2005 4.184 4.194 4.154 4.184 460,101 +0.00(+0.00%)
Oct 25, 2005 4.171 4.200 4.164 4.184 423,389 +0.02(+0.40%)
Oct 24, 2005 4.164 4.171 4.147 4.167 501,327 +0.03(+0.64%)
Oct 21, 2005 4.097 4.164 4.097 4.141 422,186 +0.03(+0.73%)
Oct 20, 2005 4.151 4.154 4.084 4.111 569,033 -0.04(-0.88%)
Oct 19, 2005 4.171 4.200 4.124 4.147 532,923 -0.05(-1.11%)
Oct 18, 2005 4.204 4.214 4.171 4.194 418,575 -0.00(-0.08%)
Oct 17, 2005 4.220 4.227 4.174 4.197 470,934 -0.03(-0.79%)
Oct 14, 2005 4.244 4.254 4.194 4.230 499,822 -0.02(-0.39%)
Oct 13, 2005 4.267 4.284 4.244 4.247 292,792 -0.03(-0.70%)
Oct 12, 2005 4.337 4.337 4.254 4.277 437,232 -0.07(-1.53%)
Oct 11, 2005 4.350 4.367 4.323 4.343 264,204 -0.02(-0.38%)
Oct 10, 2005 4.353 4.367 4.333 4.360 224,784 +0.01(+0.15%)
Oct 07, 2005 4.323 4.353 4.320 4.353 346,054 +0.02(+0.38%)
Oct 06, 2005 4.363 4.373 4.323 4.337 334,318 -0.05(-1.06%)
Oct 05, 2005 4.377 4.390 4.360 4.383 167,610 +0.00(+0.00%)
Oct 04, 2005 4.350 4.383 4.340 4.383 259,390 +0.03(+0.76%)
Oct 03, 2005 4.350 4.367 4.333 4.350 357,188 +0.01(+0.15%)
Sep 30, 2005 4.287 4.343 4.277 4.343 508,248 +0.05(+1.16%)
Sep 29, 2005 4.330 4.330 4.287 4.294 440,241 -0.01(-0.31%)
Sep 28, 2005 4.304 4.333 4.300 4.307 448,366 +0.01(+0.15%)
Sep 27, 2005 4.343 4.347 4.237 4.300 1,015,293 -0.05(-1.15%)
Sep 26, 2005 4.363 4.373 4.323 4.350 417,070 +0.01(+0.15%)
Sep 23, 2005 4.343 4.417 4.330 4.343 615,073 -0.06(-1.36%)
Sep 22, 2005 4.440 4.443 4.397 4.403 405,334 -0.03(-0.60%)
Sep 21, 2005 4.460 4.463 4.417 4.430 350,267 -0.02(-0.45%)
Sep 20, 2005 4.430 4.453 4.417 4.450 362,905 +0.02(+0.45%)
Sep 19, 2005 4.450 4.453 4.426 4.430 301,217 -0.02(-0.45%)
Sep 16, 2005 4.440 4.453 4.440 4.450 86,964 +0.01(+0.22%)
Sep 15, 2005 4.453 4.453 4.420 4.440 230,201 +0.00(+0.08%)
Sep 14, 2005 4.450 4.470 4.426 4.436 419,778 -0.02(-0.37%)
Sep 13, 2005 4.443 4.470 4.433 4.453 354,179 -0.01(-0.22%)
Sep 12, 2005 4.463 4.480 4.450 4.463 460,402 -0.01(-0.15%)
Sep 09, 2005 4.463 4.490 4.443 4.470 442,046 -0.00(-0.07%)
Sep 08, 2005 4.430 4.503 4.430 4.473 600,930 +0.05(+1.05%)
Sep 07, 2005 4.430 4.436 4.410 4.426 622,295 +0.00(+0.00%)
Sep 06, 2005 4.463 4.486 4.426 4.426 482,971 -0.04(-0.82%)
Sep 02, 2005 4.460 4.486 4.453 4.463 182,355 +0.01(+0.15%)
Sep 01, 2005 4.426 4.460 4.417 4.456 332,212 +0.02(+0.37%)
Aug 31, 2005 4.420 4.440 4.410 4.440 381,562 +0.02(+0.45%)
Aug 30, 2005 4.420 4.450 4.417 4.420 257,283 +0.00(+0.00%)
Aug 29, 2005 4.443 4.446 4.420 4.420 244,344 -0.01(-0.23%)
Aug 26, 2005 4.460 4.470 4.430 4.430 406,839 -0.01(-0.30%)
Aug 25, 2005 4.463 4.473 4.443 4.443 283,162 -0.01(-0.30%)
Aug 24, 2005 4.456 4.466 4.433 4.456 464,314 +0.01(+0.22%)
Aug 23, 2005 4.456 4.476 4.443 4.446 312,652 -0.00(-0.07%)
Aug 22, 2005 4.463 4.476 4.450 4.450 287,676 -0.00(-0.07%)
Aug 19, 2005 4.456 4.466 4.430 4.453 242,238 +0.01(+0.22%)
Aug 18, 2005 4.453 4.463 4.436 4.443 245,548 -0.01(-0.22%)
Aug 17, 2005 4.460 4.483 4.433 4.453 437,833 +0.00(+0.00%)
Aug 16, 2005 4.463 4.466 4.436 4.453 541,951 +0.00(+0.07%)
Aug 15, 2005 4.450 4.470 4.446 4.450 246,149 -0.00(-0.07%)
Aug 12, 2005 4.466 4.480 4.450 4.453 324,388 -0.01(-0.30%)
Aug 11, 2005 4.500 4.510 4.456 4.466 374,340 -0.03(-0.74%)
Aug 10, 2005 4.503 4.513 4.490 4.500 365,012 +0.00(+0.00%)
Aug 09, 2005 4.520 4.526 4.500 4.500 321,680 -0.01(-0.29%)
Aug 08, 2005 4.546 4.553 4.503 4.513 270,223 -0.01(-0.22%)
Aug 05, 2005 4.539 4.543 4.500 4.523 261,195 -0.03(-0.58%)
Aug 04, 2005 4.549 4.556 4.526 4.549 284,968 +0.01(+0.15%)
Aug 03, 2005 4.563 4.573 4.529 4.543 184,161 -0.01(-0.22%)
Aug 02, 2005 4.539 4.563 4.529 4.553 293,393 +0.00(+0.07%)
Aug 01, 2005 4.579 4.579 4.539 4.549 344,549 +0.00(+0.00%)
Jul 29, 2005 4.549 4.566 4.533 4.549 302,421 +0.01(+0.29%)
Jul 28, 2005 4.523 4.556 4.523 4.536 248,256 +0.00(+0.07%)
Jul 27, 2005 4.526 4.543 4.523 4.533 211,243 +0.01(+0.22%)
Jul 26, 2005 4.543 4.556 4.513 4.523 267,515 -0.01(-0.29%)
Jul 25, 2005 4.549 4.556 4.523 4.536 324,990 +0.00(+0.07%)
Jul 22, 2005 4.533 4.553 4.516 4.533 306,333 -0.00(-0.07%)
Jul 21, 2005 4.546 4.553 4.510 4.536 475,147 +0.01(+0.22%)
Jul 20, 2005 4.503 4.536 4.500 4.526 260,894 +0.01(+0.29%)
Jul 19, 2005 4.483 4.516 4.473 4.513 343,947 +0.04(+0.97%)
Jul 18, 2005 4.470 4.500 4.460 4.470 293,694 -0.01(-0.22%)
Jul 15, 2005 4.470 4.490 4.453 4.480 233,210 +0.01(+0.22%)
Jul 14, 2005 4.470 4.480 4.446 4.470 367,419 +0.02(+0.52%)
Jul 13, 2005 4.466 4.516 4.446 4.446 420,380 -0.04(-0.96%)
Jul 12, 2005 4.490 4.500 4.456 4.490 381,562 +0.00(+0.07%)
Jul 11, 2005 4.513 4.543 4.476 4.486 341,540 -0.03(-0.74%)
Jul 08, 2005 4.503 4.520 4.470 4.520 220,271 +0.03(+0.67%)
Jul 07, 2005 4.496 4.529 4.490 4.490 211,845 -0.00(-0.07%)
Jul 06, 2005 4.510 4.520 4.483 4.493 202,817 -0.01(-0.22%)
Jul 05, 2005 4.559 4.559 4.473 4.503 267,515 -0.01(-0.15%)
Jul 01, 2005 4.496 4.529 4.483 4.510 242,839 +0.03(+0.67%)
Jun 30, 2005 4.443 4.490 4.440 4.480 273,834 +0.04(+0.97%)
Jun 29, 2005 4.466 4.468 4.436 4.436 376,446 -0.02(-0.37%)
Jun 28, 2005 4.433 4.463 4.423 4.453 321,078 +0.02(+0.53%)
Jun 27, 2005 4.430 4.436 4.413 4.430 423,389 +0.00(+0.00%)
Jun 24, 2005 4.446 4.450 4.397 4.430 474,846 +0.00(+0.00%)
Jun 23, 2005 4.410 4.450 4.410 4.430 414,663 +0.00(+0.08%)
Jun 22, 2005 4.423 4.453 4.413 4.426 390,589 -0.01(-0.22%)
Jun 21, 2005 4.470 4.470 4.436 4.436 398,413 -0.02(-0.37%)
Jun 20, 2005 4.480 4.493 4.450 4.453 387,580 -0.01(-0.30%)
Jun 17, 2005 4.496 4.496 4.464 4.466 278,047 -0.01(-0.30%)
Jun 16, 2005 4.470 4.496 4.446 4.480 380,960 +0.01(+0.22%)
Jun 15, 2005 4.493 4.513 4.443 4.470 523,595 -0.03(-0.74%)
Jun 14, 2005 4.559 4.579 4.493 4.503 332,513 -0.05(-1.17%)
Jun 13, 2005 4.553 4.599 4.536 4.556 215,757 -0.01(-0.15%)
Jun 10, 2005 4.546 4.596 4.543 4.563 188,072 +0.00(+0.07%)
Jun 09, 2005 4.576 4.583 4.536 4.559 212,447 -0.02(-0.44%)
Jun 08, 2005 4.616 4.616 4.573 4.579 293,694 -0.03(-0.65%)
Jun 07, 2005 4.652 4.656 4.595 4.609 201,614 -0.01(-0.29%)
Jun 06, 2005 4.606 4.652 4.576 4.623 388,784 +0.00(+0.07%)
Jun 03, 2005 4.613 4.633 4.573 4.619 277,144 +0.01(+0.14%)
Jun 02, 2005 4.619 4.647 4.593 4.613 293,393 -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.