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 +0.040 (+0.46%)
Official Closing 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 30, 2008 3.742 3.745 3.725 3.729 273,319 -0.00(-0.09%)
May 29, 2008 3.755 3.755 3.729 3.732 314,734 -0.01(-0.27%)
May 28, 2008 3.739 3.745 3.732 3.742 307,561 +0.01(+0.36%)
May 27, 2008 3.739 3.765 3.722 3.729 355,027 +0.01(+0.18%)
May 26, 2008 3.699 3.732 3.699 3.722 0 +0.00(+0.00%)
May 23, 2008 3.699 3.732 3.699 3.722 262,775 +0.00(+0.00%)
May 22, 2008 3.702 3.731 3.682 3.722 271,923 +0.02(+0.63%)
May 21, 2008 3.739 3.739 3.695 3.699 259,149 -0.03(-0.71%)
May 20, 2008 3.692 3.725 3.692 3.725 358,620 +0.02(+0.63%)
May 19, 2008 3.719 3.719 3.695 3.702 278,892 -0.01(-0.27%)
May 16, 2008 3.732 3.739 3.712 3.712 264,232 -0.01(-0.27%)
May 15, 2008 3.735 3.735 3.705 3.722 309,198 -0.02(-0.44%)
May 14, 2008 3.739 3.745 3.712 3.739 284,396 +0.01(+0.27%)
May 13, 2008 3.745 3.745 3.722 3.729 201,954 -0.04(-1.06%)
May 12, 2008 3.775 3.778 3.747 3.768 288,257 -0.01(-0.26%)
May 09, 2008 3.772 3.778 3.755 3.778 193,233 +0.02(+0.44%)
May 08, 2008 3.729 3.765 3.729 3.762 252,336 +0.04(+1.07%)
May 07, 2008 3.752 3.759 3.715 3.722 425,604 -0.03(-0.71%)
May 06, 2008 3.772 3.772 3.742 3.749 340,276 -0.02(-0.62%)
May 05, 2008 3.788 3.790 3.765 3.772 199,267 -0.01(-0.26%)
May 02, 2008 3.798 3.818 3.775 3.782 254,476 +0.00(+0.00%)
May 01, 2008 3.792 3.805 3.778 3.782 321,944 +0.00(+0.00%)
Apr 30, 2008 3.818 3.822 3.768 3.782 354,853 -0.02(-0.61%)
Apr 29, 2008 3.825 3.825 3.788 3.805 545,989 -0.01(-0.35%)
Apr 28, 2008 3.818 3.828 3.808 3.818 272,582 +0.02(+0.44%)
Apr 25, 2008 3.798 3.815 3.792 3.802 259,745 +0.00(+0.09%)
Apr 24, 2008 3.798 3.802 3.775 3.798 471,879 +0.01(+0.18%)
Apr 23, 2008 3.778 3.805 3.755 3.792 418,891 +0.03(+0.80%)
Apr 22, 2008 3.705 3.763 3.705 3.762 609,200 +0.06(+1.62%)
Apr 21, 2008 3.685 3.709 3.669 3.702 405,876 +0.03(+0.72%)
Apr 18, 2008 3.636 3.682 3.632 3.675 241,118 +0.04(+1.19%)
Apr 17, 2008 3.609 3.634 3.602 3.632 459,078 +0.01(+0.18%)
Apr 16, 2008 3.569 3.626 3.533 3.626 742,584 +0.08(+2.35%)
Apr 15, 2008 3.539 3.552 3.503 3.543 326,473 +0.00(+0.09%)
Apr 14, 2008 3.589 3.602 3.513 3.539 1,081,290 +0.01(+0.28%)
Apr 11, 2008 3.526 3.545 3.523 3.529 174,673 -0.04(-1.03%)
Apr 10, 2008 3.559 3.582 3.546 3.566 396,126 -0.01(-0.28%)
Apr 09, 2008 3.586 3.599 3.552 3.576 467,323 +0.00(+0.00%)
Apr 08, 2008 3.556 3.579 3.556 3.576 346,957 +0.00(+0.09%)
Apr 07, 2008 3.572 3.589 3.546 3.572 353,577 +0.05(+1.32%)
Apr 04, 2008 3.513 3.549 3.493 3.526 357,188 +0.01(+0.38%)
Apr 03, 2008 3.526 3.529 3.483 3.513 433,320 -0.02(-0.66%)
Apr 02, 2008 3.476 3.536 3.469 3.536 747,895 +0.07(+1.92%)
Apr 01, 2008 3.443 3.483 3.433 3.469 492,299 +0.05(+1.56%)
Mar 31, 2008 3.400 3.426 3.386 3.416 585,584 +0.01(+0.20%)
Mar 28, 2008 3.473 3.479 3.390 3.410 565,696 -0.05(-1.44%)
Mar 27, 2008 3.483 3.489 3.420 3.459 406,403 -0.02(-0.48%)
Mar 26, 2008 3.486 3.486 3.420 3.476 575,407 +0.00(+0.00%)
Mar 25, 2008 3.453 3.479 3.436 3.476 446,169 +0.03(+0.97%)
Mar 24, 2008 3.406 3.453 3.406 3.443 328,318 +0.04(+1.17%)
Mar 21, 2008 3.346 3.406 3.336 3.403 352,674 +0.00(+0.00%)
Mar 20, 2008 3.346 3.406 3.336 3.403 352,674 +0.04(+1.29%)
Mar 19, 2008 3.363 3.386 3.310 3.360 493,593 -0.01(-0.20%)
Mar 18, 2008 3.330 3.410 3.330 3.366 371,933 +0.06(+1.71%)
Mar 17, 2008 3.336 3.340 3.130 3.310 937,424 -0.11(-3.11%)
Mar 14, 2008 3.473 3.473 3.383 3.416 737,847 -0.05(-1.44%)
Mar 13, 2008 3.626 3.626 3.410 3.466 893,921 +0.03(+0.87%)
Mar 12, 2008 3.459 3.466 3.430 3.436 695,644 -0.04(-1.05%)
Mar 11, 2008 3.433 3.483 3.433 3.473 641,253 +0.04(+1.26%)
Mar 10, 2008 3.453 3.472 3.400 3.430 880,383 -0.04(-1.15%)
Mar 07, 2008 3.423 3.469 3.410 3.469 375,107 +0.03(+0.77%)
Mar 06, 2008 3.489 3.503 3.436 3.443 555,988 -0.07(-1.99%)
Mar 05, 2008 3.549 3.559 3.499 3.513 293,544 -0.03(-0.84%)
Mar 04, 2008 3.277 3.552 3.277 3.543 495,910 -0.03(-0.74%)
Mar 03, 2008 3.586 3.586 3.546 3.569 346,957 -0.02(-0.46%)
Feb 29, 2008 3.579 3.589 3.556 3.586 373,118 -0.00(-0.09%)
Feb 28, 2008 3.622 3.632 3.582 3.589 290,083 -0.04(-1.10%)
Feb 27, 2008 3.646 3.665 3.619 3.629 530,817 +0.00(+0.09%)
Feb 26, 2008 3.582 3.626 3.576 3.626 567,186 +0.05(+1.30%)
Feb 25, 2008 3.489 3.586 3.483 3.579 984,021 +0.09(+2.67%)
Feb 22, 2008 3.463 3.489 3.439 3.486 875,366 +0.03(+0.87%)
Feb 21, 2008 3.396 3.473 3.386 3.456 875,366 +0.05(+1.46%)
Feb 20, 2008 3.439 3.446 3.400 3.406 820,410 -0.03(-0.77%)
Feb 19, 2008 3.370 3.439 3.340 3.433 800,513 +0.06(+1.77%)
Feb 18, 2008 3.290 3.373 3.283 3.373 0 +0.00(+0.00%)
Feb 15, 2008 3.290 3.373 3.283 3.373 712,573 +0.05(+1.50%)
Feb 14, 2008 3.390 3.390 3.313 3.323 1,092,857 -0.08(-2.34%)
Feb 13, 2008 3.456 3.473 3.393 3.403 942,775 -0.10(-2.85%)
Feb 12, 2008 3.466 3.503 3.449 3.503 643,194 +0.02(+0.48%)
Feb 11, 2008 3.546 3.559 3.469 3.486 748,993 -0.09(-2.42%)
Feb 08, 2008 3.539 3.572 3.523 3.572 780,981 +0.04(+1.03%)
Feb 07, 2008 3.576 3.576 3.519 3.536 574,525 -0.06(-1.57%)
Feb 06, 2008 3.606 3.622 3.589 3.592 412,367 -0.01(-0.28%)
Feb 05, 2008 3.662 3.672 3.589 3.602 769,444 -0.08(-2.08%)
Feb 04, 2008 3.712 3.712 3.673 3.679 483,221 -0.05(-1.34%)
Feb 01, 2008 3.749 3.749 3.705 3.729 234,715 -0.01(-0.18%)
Jan 31, 2008 3.715 3.739 3.685 3.735 372,589 +0.00(+0.09%)
Jan 30, 2008 3.785 3.785 3.712 3.732 410,149 -0.02(-0.44%)
Jan 29, 2008 3.825 3.825 3.739 3.749 459,499 -0.01(-0.18%)
Jan 28, 2008 3.722 3.762 3.715 3.755 375,845 +0.02(+0.44%)
Jan 25, 2008 3.742 3.778 3.725 3.739 920,865 +0.01(+0.27%)
Jan 24, 2008 3.709 3.739 3.692 3.729 586,838 +0.02(+0.54%)
Jan 23, 2008 3.679 3.722 3.662 3.709 881,511 -0.04(-1.06%)
Jan 22, 2008 3.742 3.802 3.702 3.749 334,017 -0.05(-1.40%)
Jan 21, 2008 3.845 3.865 3.755 3.802 0 +0.00(+0.00%)
Jan 18, 2008 3.845 3.865 3.755 3.802 495,008 -0.06(-1.46%)
Jan 17, 2008 3.945 3.945 3.838 3.858 322,582 -0.08(-2.03%)
Jan 16, 2008 3.941 3.951 3.908 3.938 278,648 -0.01(-0.34%)
Jan 15, 2008 3.901 3.951 3.877 3.951 287,676 +0.05(+1.19%)
Jan 14, 2008 3.948 3.955 3.901 3.905 477,855 -0.05(-1.26%)
Jan 11, 2008 3.955 3.955 3.928 3.955 247,955 -0.02(-0.42%)
Jan 10, 2008 3.928 3.971 3.928 3.971 328,601 +0.02(+0.50%)
Jan 09, 2008 3.918 3.951 3.898 3.951 339,942 +0.02(+0.59%)
Jan 08, 2008 3.911 3.935 3.911 3.928 725,209 +0.02(+0.42%)
Jan 07, 2008 3.911 3.918 3.888 3.911 276,843 -0.01(-0.25%)
Jan 04, 2008 3.921 3.928 3.875 3.921 588,292 -0.01(-0.17%)
Jan 03, 2008 3.858 3.928 3.858 3.928 352,674 +0.07(+1.72%)
Jan 02, 2008 3.838 3.862 3.822 3.862 678,266 +0.04(+0.96%)
Jan 01, 2008 3.805 3.825 3.792 3.825 1,063,656 +0.00(+0.00%)
Dec 31, 2007 3.805 3.825 3.792 3.825 1,063,656 +0.03(+0.79%)
Dec 28, 2007 3.812 3.815 3.745 3.795 1,352,849 -0.01(-0.26%)
Dec 27, 2007 3.815 3.822 3.778 3.805 1,062,877 -0.01(-0.26%)
Dec 26, 2007 3.838 3.845 3.788 3.815 745,671 -0.02(-0.43%)
Dec 24, 2007 3.782 3.832 3.782 3.832 417,973 +0.08(+2.04%)
Dec 21, 2007 3.785 3.805 3.739 3.755 743,592 -0.02(-0.44%)
Dec 20, 2007 3.818 3.818 3.749 3.772 882,288 +0.00(+0.09%)
Dec 19, 2007 3.845 3.858 3.768 3.768 734,236 -0.08(-1.99%)
Dec 18, 2007 3.885 3.885 3.822 3.845 1,135,960 +0.01(+0.17%)
Dec 17, 2007 3.835 3.848 3.812 3.838 352,975 +0.00(+0.00%)
Dec 14, 2007 3.775 3.848 3.772 3.838 705,649 +0.01(+0.26%)
Dec 13, 2007 3.838 3.848 3.788 3.828 628,916 -0.04(-1.03%)
Dec 12, 2007 3.961 3.961 3.842 3.868 682,780 -0.03(-0.77%)
Dec 11, 2007 3.888 3.921 3.872 3.898 981,593 -0.01(-0.26%)
Dec 10, 2007 3.901 3.928 3.891 3.908 813,191 +0.02(+0.51%)
Dec 07, 2007 3.881 3.905 3.872 3.888 545,261 +0.01(+0.26%)
Dec 06, 2007 3.848 3.885 3.845 3.878 871,154 +0.04(+0.95%)
Dec 05, 2007 3.855 3.872 3.828 3.842 659,609 -0.02(-0.43%)
Dec 04, 2007 3.862 3.875 3.842 3.858 381,261 -0.02(-0.60%)
Dec 03, 2007 3.875 3.888 3.865 3.881 484,175 +0.01(+0.34%)
Nov 30, 2007 3.858 3.890 3.822 3.868 663,220 +0.00(+0.00%)
Nov 29, 2007 3.891 3.898 3.825 3.868 614,026 -0.05(-1.27%)
Nov 28, 2007 3.888 3.925 3.868 3.918 519,075 +0.03(+0.77%)
Nov 27, 2007 3.858 3.888 3.792 3.888 767,036 +0.06(+1.65%)
Nov 26, 2007 3.848 3.848 3.795 3.825 540,976 +0.04(+0.97%)
Nov 23, 2007 3.778 3.798 3.757 3.788 201,614 +0.02(+0.53%)
Nov 21, 2007 3.699 3.768 3.699 3.768 521,193 +0.01(+0.18%)
Nov 20, 2007 3.768 3.805 3.755 3.762 845,576 -0.01(-0.26%)
Nov 19, 2007 3.805 3.809 3.752 3.772 841,965 -0.04(-1.05%)
Nov 16, 2007 3.868 3.868 3.812 3.812 407,140 -0.06(-1.63%)
Nov 15, 2007 3.862 3.885 3.838 3.875 462,208 -0.01(-0.17%)
Nov 14, 2007 3.971 3.971 3.875 3.881 432,537 -0.05(-1.18%)
Nov 13, 2007 3.945 3.945 3.875 3.928 452,879 -0.02(-0.42%)
Nov 12, 2007 3.921 3.945 3.891 3.945 362,002 +0.02(+0.42%)
Nov 09, 2007 3.905 3.938 3.895 3.928 426,098 -0.01(-0.25%)
Nov 08, 2007 3.941 3.975 3.905 3.938 457,092 +0.00(+0.08%)
Nov 07, 2007 4.001 4.001 3.935 3.935 825,414 -0.10(-2.39%)
Nov 06, 2007 4.071 4.084 4.014 4.031 427,602 -0.06(-1.38%)
Nov 05, 2007 4.081 4.088 4.041 4.088 333,114 +0.00(+0.00%)
Nov 02, 2007 4.104 4.124 4.051 4.088 472,439 -0.02(-0.40%)
Nov 01, 2007 4.107 4.124 4.097 4.104 536,835 -0.00(-0.08%)
Oct 31, 2007 4.101 4.111 4.088 4.107 580,167 +0.01(+0.32%)
Oct 30, 2007 4.111 4.117 4.091 4.094 380,659 -0.02(-0.48%)
Oct 29, 2007 4.107 4.127 4.094 4.114 339,133 +0.01(+0.24%)
Oct 26, 2007 4.064 4.111 4.064 4.104 578,061 +0.05(+1.15%)
Oct 25, 2007 4.101 4.111 4.054 4.058 541,349 -0.04(-1.05%)
Oct 24, 2007 4.104 4.111 4.094 4.101 427,181 +0.00(+0.00%)
Oct 23, 2007 4.094 4.104 4.078 4.101 293,995 +0.00(+0.08%)
Oct 22, 2007 4.081 4.097 4.078 4.097 380,659 +0.02(+0.41%)
Oct 19, 2007 4.088 4.101 4.071 4.081 424,593 -0.03(-0.73%)
Oct 18, 2007 4.141 4.149 4.104 4.111 389,085 -0.04(-1.04%)
Oct 17, 2007 4.171 4.184 4.141 4.154 285,269 -0.00(-0.08%)
Oct 16, 2007 4.197 4.197 4.151 4.157 324,601 -0.04(-1.03%)
Oct 15, 2007 4.217 4.217 4.187 4.200 431,213 -0.01(-0.24%)
Oct 12, 2007 4.197 4.214 4.191 4.210 284,065 +0.01(+0.32%)
Oct 11, 2007 4.200 4.220 4.187 4.197 357,188 -0.04(-1.02%)
Oct 10, 2007 4.244 4.250 4.224 4.240 270,223 -0.01(-0.23%)
Oct 09, 2007 4.230 4.250 4.214 4.250 253,164 +0.04(+0.87%)
Oct 08, 2007 4.194 4.227 4.194 4.214 194,693 +0.02(+0.48%)
Oct 05, 2007 4.247 4.254 4.194 4.194 369,826 -0.05(-1.10%)
Oct 04, 2007 4.240 4.247 4.227 4.240 192,285 +0.00(+0.00%)
Oct 03, 2007 4.240 4.260 4.230 4.240 615,675 -0.01(-0.16%)
Oct 02, 2007 4.240 4.280 4.237 4.247 310,847 +0.01(+0.24%)
Oct 01, 2007 4.200 4.237 4.184 4.237 363,507 +0.05(+1.11%)
Sep 28, 2007 4.197 4.207 4.191 4.191 340,938 -0.01(-0.16%)
Sep 27, 2007 4.191 4.200 4.181 4.197 269,922 +0.01(+0.24%)
Sep 26, 2007 4.191 4.200 4.181 4.187 351,169 -0.00(-0.08%)
Sep 25, 2007 4.207 4.210 4.177 4.191 289,181 -0.01(-0.24%)
Sep 24, 2007 4.184 4.207 4.174 4.200 598,824 +0.02(+0.56%)
Sep 21, 2007 4.161 4.181 4.157 4.177 287,977 +0.02(+0.48%)
Sep 20, 2007 4.154 4.171 4.151 4.157 169,416 -0.00(-0.08%)
Sep 19, 2007 4.147 4.161 4.137 4.161 313,555 +0.02(+0.40%)
Sep 18, 2007 4.094 4.144 4.091 4.144 316,263 +0.05(+1.30%)
Sep 17, 2007 4.111 4.117 4.084 4.091 354,179 -0.03(-0.73%)
Sep 14, 2007 4.147 4.157 4.111 4.121 240,432 -0.03(-0.64%)
Sep 13, 2007 4.137 4.157 4.127 4.147 240,131 +0.02(+0.56%)
Sep 12, 2007 4.154 4.164 4.124 4.124 274,135 -0.06(-1.35%)
Sep 11, 2007 4.210 4.210 4.157 4.181 278,047 -0.02(-0.40%)
Sep 10, 2007 4.187 4.210 4.177 4.197 222,076 +0.01(+0.24%)
Sep 07, 2007 4.200 4.207 4.167 4.187 280,755 -0.03(-0.63%)
Sep 06, 2007 4.154 4.214 4.153 4.214 321,379 +0.06(+1.52%)
Sep 05, 2007 4.137 4.154 4.121 4.151 273,533 +0.00(+0.08%)
Sep 04, 2007 4.117 4.151 4.114 4.147 327,999 +0.03(+0.65%)
Aug 31, 2007 4.074 4.121 4.074 4.121 391,191 +0.07(+1.81%)
Aug 30, 2007 4.094 4.099 4.048 4.048 662,317 -0.04(-0.98%)
Aug 29, 2007 4.068 4.131 4.068 4.088 767,036 +0.02(+0.57%)
Aug 28, 2007 4.111 4.117 4.061 4.064 385,474 -0.05(-1.13%)
Aug 27, 2007 4.151 4.162 4.111 4.111 367,118 -0.03(-0.64%)
Aug 24, 2007 4.147 4.197 4.131 4.137 355,382 -0.02(-0.40%)
Aug 23, 2007 4.154 4.191 4.137 4.154 300,916 +0.03(+0.64%)
Aug 22, 2007 4.137 4.174 4.097 4.127 271,727 -0.01(-0.16%)
Aug 21, 2007 4.084 4.134 4.074 4.134 480,564 +0.03(+0.73%)
Aug 20, 2007 3.994 4.111 3.991 4.104 550,677 +0.10(+2.49%)
Aug 17, 2007 4.021 4.021 3.901 4.004 715,279 +0.15(+3.88%)
Aug 16, 2007 3.795 3.855 3.466 3.855 2,051,349 -0.05(-1.19%)
Aug 15, 2007 3.971 3.975 3.832 3.901 883,491 -0.10(-2.57%)
Aug 14, 2007 4.141 4.144 4.001 4.004 600,930 -0.15(-3.60%)
Aug 13, 2007 4.161 4.181 4.131 4.154 246,450 -0.04(-0.95%)
Aug 10, 2007 4.157 4.204 4.147 4.194 492,299 -0.05(-1.10%)
Aug 09, 2007 4.244 4.284 4.234 4.240 387,881 -0.08(-1.92%)
Aug 08, 2007 4.144 4.343 4.144 4.323 748,981 +0.18(+4.41%)
Aug 07, 2007 4.084 4.164 4.054 4.141 486,281 +0.06(+1.38%)
Aug 06, 2007 4.157 4.220 4.038 4.084 853,099 -0.10(-2.46%)
Aug 03, 2007 4.194 4.227 4.181 4.187 282,560 -0.04(-0.94%)
Aug 02, 2007 4.217 4.257 4.217 4.227 310,546 +0.02(+0.39%)
Aug 01, 2007 4.287 4.287 4.187 4.210 372,234 -0.07(-1.63%)
Jul 31, 2007 4.227 4.313 4.224 4.280 651,785 +0.04(+0.86%)
Jul 30, 2007 4.187 4.244 4.121 4.244 624,101 +0.05(+1.19%)
Jul 27, 2007 4.137 4.244 4.137 4.194 523,595 -0.01(-0.16%)
Jul 26, 2007 4.204 4.217 4.088 4.200 1,175,080 -0.05(-1.25%)
Jul 25, 2007 4.347 4.377 4.204 4.254 932,541 -0.08(-1.84%)
Jul 24, 2007 4.423 4.423 4.323 4.333 473,643 -0.10(-2.18%)
Jul 23, 2007 4.373 4.433 4.353 4.430 418,274 +0.05(+1.21%)
Jul 20, 2007 4.383 4.396 4.323 4.377 765,833 -0.06(-1.27%)
Jul 19, 2007 4.426 4.450 4.393 4.433 571,440 +0.01(+0.23%)
Jul 18, 2007 4.516 4.525 4.363 4.423 1,197,046 -0.12(-2.56%)
Jul 17, 2007 4.596 4.619 4.533 4.539 717,385 -0.08(-1.73%)
Jul 16, 2007 4.642 4.652 4.619 4.619 367,118 -0.03(-0.64%)
Jul 13, 2007 4.679 4.684 4.623 4.649 266,010 -0.01(-0.29%)
Jul 12, 2007 4.676 4.721 4.662 4.662 242,238 -0.02(-0.43%)
Jul 11, 2007 4.696 4.726 4.672 4.682 274,135 -0.05(-1.12%)
Jul 10, 2007 4.802 4.805 4.736 4.736 322,281 -0.06(-1.18%)
Jul 09, 2007 4.789 4.815 4.769 4.792 434,222 +0.02(+0.42%)
Jul 06, 2007 4.772 4.785 4.765 4.772 288,278 +0.00(+0.00%)
Jul 05, 2007 4.819 4.819 4.765 4.772 448,666 -0.05(-0.97%)
Jul 03, 2007 4.765 4.822 4.765 4.819 250,964 +0.04(+0.90%)
Jul 02, 2007 4.736 4.785 4.736 4.775 317,467 +0.04(+0.84%)
Jun 29, 2007 4.692 4.785 4.692 4.736 305,129 +0.05(+0.99%)
Jun 28, 2007 4.649 4.712 4.649 4.689 342,744 +0.07(+1.44%)
Jun 27, 2007 4.593 4.656 4.593 4.623 460,402 +0.01(+0.29%)
Jun 26, 2007 4.782 4.805 4.556 4.609 1,009,274 -0.18(-3.81%)
Jun 25, 2007 4.849 4.858 4.792 4.792 420,380 -0.06(-1.17%)
Jun 22, 2007 4.835 4.875 4.835 4.849 482,670 +0.01(+0.28%)
Jun 21, 2007 4.845 4.865 4.835 4.835 449,268 -0.01(-0.21%)
Jun 20, 2007 4.852 4.878 4.835 4.845 553,686 +0.00(+0.07%)
Jun 19, 2007 4.822 4.862 4.819 4.842 454,685 +0.02(+0.41%)
Jun 18, 2007 4.789 4.839 4.789 4.822 321,078 +0.04(+0.76%)
Jun 15, 2007 4.792 4.802 4.782 4.785 279,250 +0.00(+0.07%)
Jun 14, 2007 4.769 4.792 4.762 4.782 348,461 +0.02(+0.35%)
Jun 13, 2007 4.772 4.802 4.752 4.765 386,978 -0.04(-0.76%)
Jun 12, 2007 4.772 4.805 4.769 4.802 393,298 +0.04(+0.84%)
Jun 11, 2007 4.765 4.785 4.752 4.762 315,360 +0.01(+0.28%)
Jun 08, 2007 4.742 4.769 4.722 4.749 376,446 +0.02(+0.42%)
Jun 07, 2007 4.795 4.799 4.729 4.729 442,949 -0.07(-1.39%)
Jun 06, 2007 4.792 4.805 4.789 4.795 384,571 +0.00(+0.07%)
Jun 05, 2007 4.795 4.809 4.792 4.792 317,467 -0.00(-0.07%)
Jun 04, 2007 4.799 4.822 4.795 4.795 354,780 -0.01(-0.21%)
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.