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 30, 2008 3.741 3.744 3.724 3.728 273,377 -0.00(-0.09%)
May 29, 2008 3.754 3.754 3.728 3.731 314,801 -0.01(-0.27%)
May 28, 2008 3.738 3.744 3.731 3.741 307,625 +0.01(+0.36%)
May 27, 2008 3.738 3.764 3.721 3.728 355,102 +0.01(+0.18%)
May 26, 2008 3.698 3.731 3.698 3.721 0 +0.00(+0.00%)
May 23, 2008 3.698 3.731 3.698 3.721 262,831 +0.00(+0.00%)
May 22, 2008 3.701 3.730 3.681 3.721 271,980 +0.02(+0.63%)
May 21, 2008 3.738 3.738 3.695 3.698 259,204 -0.03(-0.71%)
May 20, 2008 3.691 3.724 3.691 3.724 358,696 +0.02(+0.63%)
May 19, 2008 3.718 3.718 3.695 3.701 278,951 -0.01(-0.27%)
May 16, 2008 3.731 3.738 3.711 3.711 264,287 -0.01(-0.27%)
May 15, 2008 3.734 3.734 3.705 3.721 309,263 -0.02(-0.44%)
May 14, 2008 3.738 3.744 3.711 3.738 284,456 +0.01(+0.27%)
May 13, 2008 3.744 3.744 3.721 3.728 201,996 -0.04(-1.06%)
May 12, 2008 3.774 3.778 3.746 3.768 288,318 -0.01(-0.26%)
May 09, 2008 3.771 3.778 3.754 3.778 193,274 +0.02(+0.44%)
May 08, 2008 3.728 3.764 3.728 3.761 252,390 +0.04(+1.07%)
May 07, 2008 3.751 3.758 3.715 3.721 425,694 -0.03(-0.71%)
May 06, 2008 3.771 3.771 3.741 3.748 340,348 -0.02(-0.62%)
May 05, 2008 3.788 3.790 3.764 3.771 199,309 -0.01(-0.26%)
May 02, 2008 3.798 3.818 3.774 3.781 254,530 +0.00(+0.00%)
May 01, 2008 3.791 3.804 3.778 3.781 322,012 +0.00(+0.00%)
Apr 30, 2008 3.818 3.821 3.768 3.781 354,928 -0.02(-0.61%)
Apr 29, 2008 3.824 3.824 3.788 3.804 546,104 -0.01(-0.35%)
Apr 28, 2008 3.818 3.827 3.808 3.818 272,639 +0.02(+0.44%)
Apr 25, 2008 3.798 3.814 3.791 3.801 259,800 +0.00(+0.09%)
Apr 24, 2008 3.798 3.801 3.774 3.798 471,979 +0.01(+0.18%)
Apr 23, 2008 3.778 3.804 3.754 3.791 418,979 +0.03(+0.80%)
Apr 22, 2008 3.705 3.762 3.705 3.761 609,328 +0.06(+1.62%)
Apr 21, 2008 3.685 3.708 3.668 3.701 405,962 +0.03(+0.72%)
Apr 18, 2008 3.635 3.681 3.631 3.675 241,169 +0.04(+1.19%)
Apr 17, 2008 3.608 3.633 3.602 3.631 459,175 +0.01(+0.18%)
Apr 16, 2008 3.568 3.625 3.532 3.625 742,741 +0.08(+2.35%)
Apr 15, 2008 3.538 3.552 3.502 3.542 326,542 +0.00(+0.09%)
Apr 14, 2008 3.588 3.602 3.512 3.538 1,081,518 +0.01(+0.28%)
Apr 11, 2008 3.525 3.544 3.522 3.528 174,710 -0.04(-1.03%)
Apr 10, 2008 3.558 3.582 3.545 3.565 396,210 -0.01(-0.28%)
Apr 09, 2008 3.585 3.598 3.552 3.575 467,422 +0.00(+0.00%)
Apr 08, 2008 3.555 3.578 3.555 3.575 347,030 +0.00(+0.09%)
Apr 07, 2008 3.572 3.588 3.545 3.572 353,651 +0.05(+1.32%)
Apr 04, 2008 3.512 3.548 3.492 3.525 357,263 +0.01(+0.38%)
Apr 03, 2008 3.525 3.528 3.482 3.512 433,411 -0.02(-0.66%)
Apr 02, 2008 3.475 3.535 3.469 3.535 748,053 +0.07(+1.92%)
Apr 01, 2008 3.442 3.482 3.432 3.469 492,403 +0.05(+1.56%)
Mar 31, 2008 3.399 3.425 3.386 3.416 585,707 +0.01(+0.20%)
Mar 28, 2008 3.472 3.479 3.389 3.409 565,815 -0.05(-1.44%)
Mar 27, 2008 3.482 3.489 3.419 3.459 406,488 -0.02(-0.48%)
Mar 26, 2008 3.485 3.485 3.419 3.475 575,528 +0.00(+0.00%)
Mar 25, 2008 3.452 3.479 3.435 3.475 446,263 +0.03(+0.97%)
Mar 24, 2008 3.406 3.452 3.406 3.442 328,387 +0.04(+1.17%)
Mar 21, 2008 3.346 3.406 3.336 3.402 352,748 +0.00(+0.00%)
Mar 20, 2008 3.346 3.406 3.336 3.402 352,748 +0.04(+1.29%)
Mar 19, 2008 3.362 3.386 3.309 3.359 493,697 -0.01(-0.20%)
Mar 18, 2008 3.329 3.409 3.329 3.366 372,011 +0.06(+1.71%)
Mar 17, 2008 3.336 3.339 3.130 3.309 937,622 -0.11(-3.11%)
Mar 14, 2008 3.472 3.472 3.382 3.416 738,003 -0.05(-1.44%)
Mar 13, 2008 3.625 3.625 3.409 3.465 894,110 +0.03(+0.87%)
Mar 12, 2008 3.459 3.465 3.429 3.435 695,791 -0.04(-1.05%)
Mar 11, 2008 3.432 3.482 3.432 3.472 641,389 +0.04(+1.26%)
Mar 10, 2008 3.452 3.471 3.399 3.429 880,569 -0.04(-1.15%)
Mar 07, 2008 3.422 3.469 3.409 3.469 375,186 +0.03(+0.77%)
Mar 06, 2008 3.489 3.502 3.435 3.442 556,106 -0.07(-1.99%)
Mar 05, 2008 3.548 3.558 3.499 3.512 293,606 -0.03(-0.84%)
Mar 04, 2008 3.276 3.552 3.276 3.542 496,015 -0.03(-0.74%)
Mar 03, 2008 3.585 3.585 3.545 3.568 347,030 -0.02(-0.46%)
Feb 29, 2008 3.578 3.588 3.555 3.585 373,197 -0.00(-0.09%)
Feb 28, 2008 3.622 3.631 3.582 3.588 290,145 -0.04(-1.10%)
Feb 27, 2008 3.645 3.665 3.618 3.628 530,929 +0.00(+0.09%)
Feb 26, 2008 3.582 3.625 3.575 3.625 567,305 +0.05(+1.30%)
Feb 25, 2008 3.489 3.585 3.482 3.578 984,229 +0.09(+2.67%)
Feb 22, 2008 3.462 3.489 3.439 3.485 875,551 +0.03(+0.87%)
Feb 21, 2008 3.396 3.472 3.386 3.455 875,551 +0.05(+1.46%)
Feb 20, 2008 3.439 3.445 3.399 3.406 820,583 -0.03(-0.77%)
Feb 19, 2008 3.369 3.439 3.339 3.432 800,682 +0.06(+1.77%)
Feb 18, 2008 3.289 3.372 3.283 3.372 0 +0.00(+0.00%)
Feb 15, 2008 3.289 3.372 3.283 3.372 712,724 +0.05(+1.50%)
Feb 14, 2008 3.389 3.389 3.313 3.322 1,093,088 -0.08(-2.34%)
Feb 13, 2008 3.455 3.472 3.392 3.402 942,974 -0.10(-2.85%)
Feb 12, 2008 3.465 3.502 3.449 3.502 643,330 +0.02(+0.48%)
Feb 11, 2008 3.545 3.558 3.469 3.485 749,152 -0.09(-2.42%)
Feb 08, 2008 3.538 3.572 3.522 3.572 781,146 +0.04(+1.03%)
Feb 07, 2008 3.575 3.575 3.518 3.535 574,646 -0.06(-1.57%)
Feb 06, 2008 3.605 3.622 3.588 3.592 412,454 -0.01(-0.28%)
Feb 05, 2008 3.661 3.671 3.588 3.602 769,606 -0.08(-2.08%)
Feb 04, 2008 3.711 3.711 3.672 3.678 483,323 -0.05(-1.34%)
Feb 01, 2008 3.748 3.748 3.705 3.728 234,764 -0.01(-0.18%)
Jan 31, 2008 3.715 3.738 3.685 3.734 372,667 +0.00(+0.09%)
Jan 30, 2008 3.784 3.784 3.711 3.731 410,236 -0.02(-0.44%)
Jan 29, 2008 3.824 3.824 3.738 3.748 459,596 -0.01(-0.18%)
Jan 28, 2008 3.721 3.761 3.715 3.754 375,924 +0.02(+0.44%)
Jan 25, 2008 3.741 3.778 3.724 3.738 921,059 +0.01(+0.27%)
Jan 24, 2008 3.708 3.738 3.691 3.728 586,962 +0.02(+0.54%)
Jan 23, 2008 3.678 3.721 3.661 3.708 881,697 -0.04(-1.06%)
Jan 22, 2008 3.741 3.801 3.701 3.748 334,088 -0.05(-1.40%)
Jan 21, 2008 3.844 3.864 3.754 3.801 0 +0.00(+0.00%)
Jan 18, 2008 3.844 3.864 3.754 3.801 495,112 -0.06(-1.46%)
Jan 17, 2008 3.944 3.944 3.837 3.857 322,650 -0.08(-2.03%)
Jan 16, 2008 3.940 3.950 3.907 3.937 278,707 -0.01(-0.34%)
Jan 15, 2008 3.901 3.950 3.876 3.950 287,737 +0.05(+1.19%)
Jan 14, 2008 3.947 3.954 3.901 3.904 477,956 -0.05(-1.26%)
Jan 11, 2008 3.954 3.954 3.927 3.954 248,007 -0.02(-0.42%)
Jan 10, 2008 3.927 3.970 3.927 3.970 328,670 +0.02(+0.50%)
Jan 09, 2008 3.917 3.950 3.897 3.950 340,014 +0.02(+0.59%)
Jan 08, 2008 3.911 3.934 3.911 3.927 725,362 +0.02(+0.42%)
Jan 07, 2008 3.911 3.917 3.887 3.911 276,901 -0.01(-0.25%)
Jan 04, 2008 3.921 3.927 3.874 3.921 588,416 -0.01(-0.17%)
Jan 03, 2008 3.857 3.927 3.857 3.927 352,748 +0.07(+1.72%)
Jan 02, 2008 3.837 3.861 3.821 3.861 678,409 +0.04(+0.96%)
Jan 01, 2008 3.804 3.824 3.791 3.824 1,063,881 +0.00(+0.00%)
Dec 31, 2007 3.804 3.824 3.791 3.824 1,063,881 +0.03(+0.79%)
Dec 28, 2007 3.811 3.814 3.744 3.794 1,353,135 -0.01(-0.26%)
Dec 27, 2007 3.814 3.821 3.778 3.804 1,063,101 -0.01(-0.26%)
Dec 26, 2007 3.837 3.844 3.788 3.814 745,829 -0.02(-0.43%)
Dec 24, 2007 3.781 3.831 3.781 3.831 418,061 +0.08(+2.04%)
Dec 21, 2007 3.784 3.804 3.738 3.754 743,749 -0.02(-0.44%)
Dec 20, 2007 3.818 3.818 3.748 3.771 882,474 +0.00(+0.09%)
Dec 19, 2007 3.844 3.857 3.768 3.768 734,391 -0.08(-1.99%)
Dec 18, 2007 3.884 3.884 3.821 3.844 1,136,200 +0.01(+0.17%)
Dec 17, 2007 3.834 3.847 3.811 3.837 353,049 +0.00(+0.00%)
Dec 14, 2007 3.774 3.847 3.771 3.837 705,798 +0.01(+0.26%)
Dec 13, 2007 3.837 3.847 3.788 3.827 629,048 -0.04(-1.03%)
Dec 12, 2007 3.960 3.960 3.841 3.867 682,924 -0.03(-0.77%)
Dec 11, 2007 3.887 3.921 3.871 3.897 981,800 -0.01(-0.26%)
Dec 10, 2007 3.901 3.927 3.891 3.907 813,363 +0.02(+0.51%)
Dec 07, 2007 3.881 3.904 3.871 3.887 545,376 +0.01(+0.26%)
Dec 06, 2007 3.847 3.884 3.844 3.877 871,337 +0.04(+0.95%)
Dec 05, 2007 3.854 3.871 3.827 3.841 659,748 -0.02(-0.43%)
Dec 04, 2007 3.861 3.874 3.841 3.857 381,342 -0.02(-0.60%)
Dec 03, 2007 3.874 3.887 3.864 3.881 484,277 +0.01(+0.34%)
Nov 30, 2007 3.857 3.889 3.821 3.867 663,360 +0.00(+0.00%)
Nov 29, 2007 3.891 3.897 3.824 3.867 614,156 -0.05(-1.27%)
Nov 28, 2007 3.887 3.924 3.867 3.917 519,184 +0.03(+0.77%)
Nov 27, 2007 3.857 3.887 3.791 3.887 767,198 +0.06(+1.65%)
Nov 26, 2007 3.847 3.847 3.794 3.824 541,090 +0.04(+0.96%)
Nov 23, 2007 3.778 3.798 3.756 3.788 201,656 +0.02(+0.53%)
Nov 21, 2007 3.698 3.768 3.698 3.768 521,303 +0.01(+0.18%)
Nov 20, 2007 3.768 3.804 3.754 3.761 845,754 -0.01(-0.26%)
Nov 19, 2007 3.804 3.808 3.751 3.771 842,142 -0.04(-1.05%)
Nov 16, 2007 3.867 3.867 3.811 3.811 407,226 -0.06(-1.63%)
Nov 15, 2007 3.861 3.884 3.837 3.874 462,305 -0.01(-0.17%)
Nov 14, 2007 3.970 3.970 3.874 3.881 432,629 -0.05(-1.18%)
Nov 13, 2007 3.944 3.944 3.874 3.927 452,975 -0.02(-0.42%)
Nov 12, 2007 3.921 3.944 3.891 3.944 362,079 +0.02(+0.42%)
Nov 09, 2007 3.904 3.937 3.894 3.927 426,188 -0.01(-0.25%)
Nov 08, 2007 3.940 3.974 3.904 3.937 457,189 +0.00(+0.08%)
Nov 07, 2007 4.000 4.000 3.934 3.934 825,588 -0.10(-2.39%)
Nov 06, 2007 4.070 4.083 4.014 4.030 427,693 -0.06(-1.38%)
Nov 05, 2007 4.080 4.087 4.040 4.087 333,185 +0.00(+0.00%)
Nov 02, 2007 4.103 4.123 4.050 4.087 472,539 -0.02(-0.40%)
Nov 01, 2007 4.107 4.123 4.097 4.103 536,948 -0.00(-0.08%)
Oct 31, 2007 4.100 4.110 4.087 4.107 580,290 +0.01(+0.32%)
Oct 30, 2007 4.110 4.117 4.090 4.093 380,740 -0.02(-0.48%)
Oct 29, 2007 4.107 4.127 4.093 4.113 339,204 +0.01(+0.24%)
Oct 26, 2007 4.063 4.110 4.063 4.103 578,183 +0.05(+1.15%)
Oct 25, 2007 4.100 4.110 4.053 4.057 541,463 -0.04(-1.05%)
Oct 24, 2007 4.103 4.110 4.093 4.100 427,271 +0.00(+0.00%)
Oct 23, 2007 4.093 4.103 4.077 4.100 294,057 +0.00(+0.08%)
Oct 22, 2007 4.080 4.097 4.077 4.097 380,740 +0.02(+0.41%)
Oct 19, 2007 4.087 4.100 4.070 4.080 424,683 -0.03(-0.73%)
Oct 18, 2007 4.140 4.148 4.103 4.110 389,167 -0.04(-1.04%)
Oct 17, 2007 4.170 4.183 4.140 4.153 285,329 -0.00(-0.08%)
Oct 16, 2007 4.196 4.196 4.150 4.156 324,670 -0.04(-1.03%)
Oct 15, 2007 4.216 4.216 4.186 4.200 431,304 -0.01(-0.24%)
Oct 12, 2007 4.196 4.213 4.190 4.210 284,125 +0.01(+0.32%)
Oct 11, 2007 4.200 4.220 4.186 4.196 357,263 -0.04(-1.02%)
Oct 10, 2007 4.243 4.249 4.223 4.239 270,280 -0.01(-0.23%)
Oct 09, 2007 4.230 4.249 4.213 4.249 253,217 +0.04(+0.87%)
Oct 08, 2007 4.193 4.226 4.193 4.213 194,734 +0.02(+0.48%)
Oct 05, 2007 4.246 4.253 4.193 4.193 369,904 -0.05(-1.10%)
Oct 04, 2007 4.239 4.246 4.226 4.239 192,326 +0.00(+0.00%)
Oct 03, 2007 4.239 4.259 4.230 4.239 615,805 -0.01(-0.16%)
Oct 02, 2007 4.239 4.279 4.236 4.246 310,912 +0.01(+0.24%)
Oct 01, 2007 4.200 4.236 4.183 4.236 363,584 +0.05(+1.11%)
Sep 28, 2007 4.196 4.206 4.190 4.190 341,010 -0.01(-0.16%)
Sep 27, 2007 4.190 4.200 4.180 4.196 269,979 +0.01(+0.24%)
Sep 26, 2007 4.190 4.200 4.180 4.186 351,244 -0.00(-0.08%)
Sep 25, 2007 4.206 4.210 4.176 4.190 289,242 -0.01(-0.24%)
Sep 24, 2007 4.183 4.206 4.173 4.200 598,950 +0.02(+0.56%)
Sep 21, 2007 4.160 4.180 4.156 4.176 288,038 +0.02(+0.48%)
Sep 20, 2007 4.153 4.170 4.150 4.156 169,451 -0.00(-0.08%)
Sep 19, 2007 4.146 4.160 4.136 4.160 313,621 +0.02(+0.40%)
Sep 18, 2007 4.093 4.143 4.090 4.143 316,330 +0.05(+1.30%)
Sep 17, 2007 4.110 4.117 4.083 4.090 354,253 -0.03(-0.73%)
Sep 14, 2007 4.146 4.156 4.110 4.120 240,483 -0.03(-0.64%)
Sep 13, 2007 4.136 4.156 4.127 4.146 240,182 +0.02(+0.56%)
Sep 12, 2007 4.153 4.163 4.123 4.123 274,193 -0.06(-1.35%)
Sep 11, 2007 4.210 4.210 4.156 4.180 278,105 -0.02(-0.40%)
Sep 10, 2007 4.186 4.210 4.176 4.196 222,123 +0.01(+0.24%)
Sep 07, 2007 4.200 4.206 4.166 4.186 280,814 -0.03(-0.63%)
Sep 06, 2007 4.153 4.213 4.152 4.213 321,446 +0.06(+1.52%)
Sep 05, 2007 4.136 4.153 4.120 4.150 273,591 +0.00(+0.08%)
Sep 04, 2007 4.117 4.150 4.113 4.146 328,068 +0.03(+0.65%)
Aug 31, 2007 4.073 4.120 4.073 4.120 391,274 +0.07(+1.81%)
Aug 30, 2007 4.093 4.098 4.047 4.047 662,457 -0.04(-0.98%)
Aug 29, 2007 4.067 4.130 4.067 4.087 767,198 +0.02(+0.57%)
Aug 28, 2007 4.110 4.117 4.060 4.063 385,555 -0.05(-1.13%)
Aug 27, 2007 4.150 4.161 4.110 4.110 367,195 -0.03(-0.64%)
Aug 24, 2007 4.146 4.196 4.130 4.136 355,457 -0.02(-0.40%)
Aug 23, 2007 4.153 4.190 4.136 4.153 300,980 +0.03(+0.64%)
Aug 22, 2007 4.136 4.173 4.097 4.127 271,785 -0.01(-0.16%)
Aug 21, 2007 4.083 4.133 4.073 4.133 480,665 +0.03(+0.73%)
Aug 20, 2007 3.994 4.110 3.990 4.103 550,793 +0.10(+2.49%)
Aug 17, 2007 4.020 4.020 3.901 4.004 715,430 +0.15(+3.88%)
Aug 16, 2007 3.794 3.854 3.465 3.854 2,051,782 -0.05(-1.19%)
Aug 15, 2007 3.970 3.974 3.831 3.901 883,678 -0.10(-2.57%)
Aug 14, 2007 4.140 4.143 4.000 4.004 601,057 -0.15(-3.60%)
Aug 13, 2007 4.160 4.180 4.130 4.153 246,502 -0.04(-0.95%)
Aug 10, 2007 4.156 4.203 4.146 4.193 492,403 -0.05(-1.10%)
Aug 09, 2007 4.243 4.283 4.233 4.239 387,963 -0.08(-1.92%)
Aug 08, 2007 4.143 4.342 4.143 4.323 749,139 +0.18(+4.41%)
Aug 07, 2007 4.083 4.163 4.053 4.140 486,384 +0.06(+1.38%)
Aug 06, 2007 4.156 4.220 4.037 4.083 853,279 -0.10(-2.46%)
Aug 03, 2007 4.193 4.226 4.180 4.186 282,620 -0.04(-0.94%)
Aug 02, 2007 4.216 4.256 4.216 4.226 310,611 +0.02(+0.39%)
Aug 01, 2007 4.286 4.286 4.186 4.210 372,312 -0.07(-1.63%)
Jul 31, 2007 4.226 4.313 4.223 4.279 651,923 +0.04(+0.86%)
Jul 30, 2007 4.186 4.243 4.120 4.243 624,233 +0.05(+1.19%)
Jul 27, 2007 4.136 4.243 4.136 4.193 523,705 -0.01(-0.16%)
Jul 26, 2007 4.203 4.216 4.087 4.200 1,175,328 -0.05(-1.25%)
Jul 25, 2007 4.346 4.376 4.203 4.253 932,737 -0.08(-1.84%)
Jul 24, 2007 4.422 4.422 4.323 4.333 473,742 -0.10(-2.18%)
Jul 23, 2007 4.372 4.432 4.352 4.429 418,362 +0.05(+1.21%)
Jul 20, 2007 4.382 4.395 4.323 4.376 765,994 -0.06(-1.27%)
Jul 19, 2007 4.426 4.449 4.392 4.432 571,561 +0.01(+0.23%)
Jul 18, 2007 4.515 4.524 4.362 4.422 1,197,299 -0.12(-2.56%)
Jul 17, 2007 4.595 4.618 4.532 4.538 717,537 -0.08(-1.73%)
Jul 16, 2007 4.641 4.651 4.618 4.618 367,195 -0.03(-0.64%)
Jul 13, 2007 4.678 4.683 4.622 4.648 266,066 -0.01(-0.29%)
Jul 12, 2007 4.675 4.720 4.661 4.661 242,289 -0.02(-0.43%)
Jul 11, 2007 4.695 4.725 4.671 4.681 274,193 -0.05(-1.12%)
Jul 10, 2007 4.801 4.804 4.735 4.735 322,349 -0.06(-1.18%)
Jul 09, 2007 4.788 4.814 4.768 4.791 434,314 +0.02(+0.42%)
Jul 06, 2007 4.771 4.784 4.764 4.771 288,339 +0.00(+0.00%)
Jul 05, 2007 4.818 4.818 4.764 4.771 448,761 -0.05(-0.97%)
Jul 03, 2007 4.764 4.821 4.764 4.818 251,017 +0.04(+0.90%)
Jul 02, 2007 4.735 4.784 4.735 4.774 317,534 +0.04(+0.84%)
Jun 29, 2007 4.691 4.784 4.691 4.735 305,194 +0.05(+0.99%)
Jun 28, 2007 4.648 4.711 4.648 4.688 342,816 +0.07(+1.44%)
Jun 27, 2007 4.592 4.655 4.592 4.622 460,499 +0.01(+0.29%)
Jun 26, 2007 4.781 4.804 4.555 4.608 1,009,487 -0.18(-3.81%)
Jun 25, 2007 4.847 4.857 4.791 4.791 420,469 -0.06(-1.17%)
Jun 22, 2007 4.834 4.874 4.834 4.847 482,772 +0.01(+0.27%)
Jun 21, 2007 4.844 4.864 4.834 4.834 449,363 -0.01(-0.21%)
Jun 20, 2007 4.851 4.877 4.834 4.844 553,803 +0.00(+0.07%)
Jun 19, 2007 4.821 4.861 4.818 4.841 454,781 +0.02(+0.41%)
Jun 18, 2007 4.788 4.838 4.788 4.821 321,145 +0.04(+0.76%)
Jun 15, 2007 4.791 4.801 4.781 4.784 279,309 +0.00(+0.07%)
Jun 14, 2007 4.768 4.791 4.761 4.781 348,535 +0.02(+0.35%)
Jun 13, 2007 4.771 4.801 4.751 4.764 387,060 -0.04(-0.76%)
Jun 12, 2007 4.771 4.804 4.768 4.801 393,381 +0.04(+0.84%)
Jun 11, 2007 4.764 4.784 4.751 4.761 315,427 +0.01(+0.28%)
Jun 08, 2007 4.741 4.768 4.721 4.748 376,526 +0.02(+0.42%)
Jun 07, 2007 4.794 4.798 4.728 4.728 443,042 -0.07(-1.39%)
Jun 06, 2007 4.791 4.804 4.788 4.794 384,652 +0.00(+0.07%)
Jun 05, 2007 4.794 4.808 4.791 4.791 317,534 -0.00(-0.07%)
Jun 04, 2007 4.798 4.821 4.794 4.794 354,855 -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.