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 )

8.780 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2005 4.859 4.899 4.852 4.852 277,456 -0.01(-0.28%)
Apr 28, 2005 4.832 4.899 4.818 4.865 270,304 +0.05(+1.12%)
Apr 27, 2005 4.751 4.822 4.748 4.812 206,825 +0.07(+1.49%)
Apr 26, 2005 4.795 4.795 4.738 4.741 369,246 -0.02(-0.42%)
Apr 25, 2005 4.832 4.839 4.761 4.761 294,443 -0.04(-0.77%)
Apr 22, 2005 4.805 4.842 4.771 4.798 250,038 +0.00(+0.07%)
Apr 21, 2005 4.765 4.818 4.745 4.795 324,543 +0.04(+0.92%)
Apr 20, 2005 4.758 4.829 4.741 4.751 282,821 -0.01(-0.28%)
Apr 19, 2005 4.755 4.825 4.738 4.765 378,485 +0.02(+0.42%)
Apr 18, 2005 4.738 4.758 4.708 4.745 353,451 +0.01(+0.28%)
Apr 15, 2005 4.771 4.798 4.704 4.731 485,772 -0.08(-1.74%)
Apr 14, 2005 4.899 4.912 4.808 4.815 393,088 -0.08(-1.64%)
Apr 13, 2005 4.929 4.956 4.896 4.896 406,499 -0.06(-1.22%)
Apr 12, 2005 4.966 4.966 4.899 4.956 362,690 -0.01(-0.14%)
Apr 11, 2005 4.969 4.979 4.933 4.963 322,159 +0.00(+0.00%)
Apr 08, 2005 4.966 4.990 4.949 4.963 264,939 -0.00(-0.07%)
Apr 07, 2005 4.966 4.986 4.953 4.966 311,430 +0.00(+0.00%)
Apr 06, 2005 4.969 4.980 4.946 4.966 257,191 +0.03(+0.61%)
Apr 05, 2005 4.936 4.980 4.933 4.936 335,868 -0.02(-0.47%)
Apr 04, 2005 4.959 4.990 4.936 4.959 410,075 +0.00(+0.00%)
Apr 01, 2005 4.983 4.983 4.933 4.959 497,693 +0.02(+0.48%)
Mar 31, 2005 4.939 4.973 4.906 4.936 412,161 +0.01(+0.27%)
Mar 30, 2005 4.876 4.926 4.865 4.922 323,351 +0.06(+1.31%)
Mar 29, 2005 4.882 4.906 4.852 4.859 471,169 +0.01(+0.21%)
Mar 28, 2005 4.879 4.906 4.805 4.849 602,298 -0.02(-0.48%)
Mar 24, 2005 4.899 4.949 4.872 4.872 579,351 -0.04(-0.89%)
Mar 23, 2005 4.936 4.939 4.889 4.916 785,580 +0.01(+0.14%)
Mar 22, 2005 4.926 4.976 4.872 4.909 784,090 -0.02(-0.34%)
Mar 21, 2005 4.926 4.969 4.899 4.926 541,204 -0.00(-0.07%)
Mar 18, 2005 4.916 4.933 4.899 4.929 253,913 +0.02(+0.34%)
Mar 17, 2005 4.919 4.949 4.892 4.912 413,353 -0.01(-0.14%)
Mar 16, 2005 4.959 4.959 4.919 4.919 490,243 -0.02(-0.41%)
Mar 15, 2005 4.996 5.000 4.939 4.939 511,402 -0.05(-1.08%)
Mar 14, 2005 4.953 5.010 4.936 4.993 585,907 +0.04(+0.81%)
Mar 11, 2005 4.959 4.980 4.933 4.953 492,627 -0.03(-0.61%)
Mar 10, 2005 4.993 5.000 4.976 4.983 613,325 -0.01(-0.20%)
Mar 09, 2005 4.976 5.000 4.953 4.993 810,018 +0.02(+0.34%)
Mar 08, 2005 4.959 5.000 4.946 4.976 833,860 +0.02(+0.47%)
Mar 07, 2005 4.933 4.953 4.922 4.953 803,164 +0.02(+0.41%)
Mar 04, 2005 4.929 4.943 4.929 4.933 422,890 +0.02(+0.34%)
Mar 03, 2005 4.909 4.926 4.899 4.916 420,506 +0.02(+0.48%)
Mar 02, 2005 4.902 4.912 4.872 4.892 672,333 +0.01(+0.14%)
Mar 01, 2005 4.896 4.896 4.862 4.886 430,341 +0.02(+0.48%)
Feb 28, 2005 4.822 4.886 4.815 4.862 875,881 +0.06(+1.33%)
Feb 25, 2005 4.832 4.842 4.798 4.798 306,662 -0.02(-0.35%)
Feb 24, 2005 4.818 4.818 4.788 4.815 371,631 +0.03(+0.63%)
Feb 23, 2005 4.788 4.798 4.748 4.785 486,964 +0.02(+0.42%)
Feb 22, 2005 4.825 4.825 4.761 4.765 355,537 -0.03(-0.70%)
Feb 18, 2005 4.792 4.805 4.745 4.798 516,766 +0.03(+0.63%)
Feb 17, 2005 4.812 4.812 4.761 4.768 599,318 -0.03(-0.70%)
Feb 16, 2005 4.822 4.829 4.798 4.802 599,318 -0.01(-0.21%)
Feb 15, 2005 4.788 4.829 4.788 4.812 357,028 +0.01(+0.14%)
Feb 14, 2005 4.872 4.872 4.792 4.805 528,985 -0.06(-1.24%)
Feb 11, 2005 4.896 4.896 4.845 4.865 405,903 -0.04(-0.75%)
Feb 10, 2005 4.922 4.922 4.899 4.902 280,138 -0.01(-0.14%)
Feb 09, 2005 4.919 4.933 4.899 4.909 472,957 -0.00(-0.07%)
Feb 08, 2005 4.909 4.943 4.899 4.912 571,006 +0.01(+0.27%)
Feb 07, 2005 4.879 4.899 4.869 4.899 393,088 +0.02(+0.41%)
Feb 04, 2005 4.872 4.882 4.855 4.879 394,280 +0.03(+0.55%)
Feb 03, 2005 4.865 4.876 4.849 4.852 352,855 -0.01(-0.14%)
Feb 02, 2005 4.849 4.865 4.845 4.859 433,023 +0.01(+0.28%)
Feb 01, 2005 4.849 4.849 4.832 4.845 321,861 +0.01(+0.21%)
Jan 31, 2005 4.825 4.845 4.812 4.835 461,931 -0.00(-0.07%)
Jan 28, 2005 4.845 4.849 4.808 4.839 374,611 +0.01(+0.21%)
Jan 27, 2005 4.771 4.832 4.765 4.829 670,545 +0.07(+1.55%)
Jan 26, 2005 4.768 4.768 4.745 4.755 428,850 +0.00(+0.07%)
Jan 25, 2005 4.771 4.771 4.748 4.751 380,571 -0.01(-0.28%)
Jan 24, 2005 4.718 4.765 4.714 4.765 335,272 +0.01(+0.28%)
Jan 21, 2005 4.768 4.771 4.738 4.751 474,447 -0.01(-0.14%)
Jan 20, 2005 4.771 4.778 4.748 4.758 310,238 -0.01(-0.14%)
Jan 19, 2005 4.758 4.768 4.738 4.765 294,443 +0.02(+0.42%)
Jan 18, 2005 4.761 4.771 4.741 4.745 309,940 -0.02(-0.35%)
Jan 14, 2005 4.775 4.782 4.741 4.761 258,085 -0.02(-0.42%)
Jan 13, 2005 4.778 4.792 4.765 4.782 286,397 +0.01(+0.21%)
Jan 12, 2005 4.761 4.782 4.741 4.771 413,055 +0.01(+0.14%)
Jan 11, 2005 4.761 4.795 4.751 4.765 552,231 +0.00(+0.07%)
Jan 10, 2005 4.751 4.761 4.745 4.761 361,200 +0.01(+0.28%)
Jan 07, 2005 4.745 4.751 4.721 4.748 241,992 +0.03(+0.71%)
Jan 06, 2005 4.735 4.765 4.708 4.714 414,247 -0.02(-0.43%)
Jan 05, 2005 4.694 4.735 4.671 4.735 281,330 +0.04(+0.86%)
Jan 04, 2005 4.684 4.738 4.684 4.694 374,611 -0.02(-0.36%)
Jan 03, 2005 4.678 4.718 4.667 4.711 250,634 +0.01(+0.29%)
Dec 31, 2004 4.678 4.698 4.651 4.698 593,954 +0.03(+0.72%)
Dec 30, 2004 4.694 4.694 4.634 4.664 724,188 -0.01(-0.14%)
Dec 29, 2004 4.610 4.671 4.590 4.671 590,675 +0.06(+1.38%)
Dec 28, 2004 4.604 4.644 4.587 4.607 545,972 -0.01(-0.15%)
Dec 27, 2004 4.620 4.641 4.587 4.614 628,226 +0.01(+0.22%)
Dec 23, 2004 4.624 4.627 4.584 4.604 633,292 +0.00(+0.07%)
Dec 22, 2004 4.600 4.631 4.587 4.600 725,976 -0.01(-0.22%)
Dec 21, 2004 4.637 4.647 4.587 4.610 824,025 -0.02(-0.36%)
Dec 20, 2004 4.651 4.651 4.607 4.627 521,237 -0.01(-0.29%)
Dec 17, 2004 4.657 4.661 4.617 4.641 423,486 -0.01(-0.29%)
Dec 16, 2004 4.657 4.657 4.610 4.654 757,269 +0.00(+0.07%)
Dec 15, 2004 4.678 4.681 4.620 4.651 791,541 -0.01(-0.29%)
Dec 14, 2004 4.654 4.684 4.627 4.664 830,581 +0.01(+0.22%)
Dec 13, 2004 4.664 4.684 4.624 4.654 578,158 -0.01(-0.14%)
Dec 10, 2004 4.647 4.681 4.627 4.661 557,893 +0.00(+0.00%)
Dec 09, 2004 4.691 4.718 4.620 4.661 581,735 -0.02(-0.43%)
Dec 08, 2004 4.728 4.748 4.681 4.681 621,669 -0.04(-0.92%)
Dec 07, 2004 4.704 4.735 4.698 4.725 370,140 +0.01(+0.21%)
Dec 06, 2004 4.798 4.798 4.684 4.714 628,226 -0.06(-1.33%)
Dec 03, 2004 4.835 4.835 4.765 4.778 425,572 -0.05(-1.11%)
Dec 02, 2004 4.879 4.879 4.818 4.832 297,722 -0.04(-0.83%)
Dec 01, 2004 4.902 4.902 4.859 4.872 272,092 -0.02(-0.48%)
Nov 30, 2004 4.906 4.906 4.855 4.896 690,810 +0.01(+0.21%)
Nov 29, 2004 4.872 4.896 4.845 4.886 518,554 +0.03(+0.55%)
Nov 26, 2004 4.876 4.882 4.845 4.859 248,548 -0.00(-0.07%)
Nov 24, 2004 4.862 4.872 4.855 4.862 338,252 +0.00(+0.07%)
Nov 23, 2004 4.886 4.886 4.839 4.859 537,330 -0.00(-0.07%)
Nov 22, 2004 4.855 4.879 4.839 4.862 382,061 +0.03(+0.63%)
Nov 19, 2004 4.909 4.909 4.832 4.832 591,569 -0.05(-1.03%)
Nov 18, 2004 4.926 4.926 4.862 4.882 376,697 -0.03(-0.68%)
Nov 17, 2004 4.933 4.936 4.876 4.916 325,437 -0.00(-0.07%)
Nov 16, 2004 4.916 4.929 4.889 4.919 281,628 +0.03(+0.55%)
Nov 15, 2004 4.926 4.926 4.872 4.892 285,205 -0.02(-0.34%)
Nov 12, 2004 4.909 4.929 4.886 4.909 260,469 +0.01(+0.27%)
Nov 11, 2004 4.922 4.926 4.882 4.896 362,392 +0.00(+0.07%)
Nov 10, 2004 4.855 4.926 4.835 4.892 482,792 +0.04(+0.83%)
Nov 09, 2004 4.889 4.896 4.849 4.852 263,151 -0.01(-0.28%)
Nov 08, 2004 4.835 4.865 4.808 4.865 512,296 +0.05(+1.12%)
Nov 05, 2004 4.815 4.835 4.782 4.812 627,332 +0.03(+0.63%)
Nov 04, 2004 4.862 4.862 4.775 4.782 432,129 -0.08(-1.66%)
Nov 03, 2004 4.865 4.872 4.849 4.862 261,065 +0.00(+0.00%)
Nov 02, 2004 4.859 4.872 4.849 4.862 294,443 +0.01(+0.14%)
Nov 01, 2004 4.892 4.892 4.855 4.855 343,021 -0.01(-0.21%)
Oct 29, 2004 4.869 4.882 4.845 4.865 708,989 +0.00(+0.00%)
Oct 28, 2004 4.896 4.896 4.852 4.865 457,460 -0.01(-0.14%)
Oct 27, 2004 4.852 4.892 4.839 4.872 297,126 +0.03(+0.69%)
Oct 26, 2004 4.872 4.872 4.825 4.839 326,928 -0.03(-0.69%)
Oct 25, 2004 4.899 4.899 4.865 4.872 295,933 -0.01(-0.21%)
Oct 22, 2004 4.912 4.912 4.882 4.882 290,569 -0.02(-0.41%)
Oct 21, 2004 4.909 4.912 4.889 4.902 293,549 +0.00(+0.07%)
Oct 20, 2004 4.922 4.922 4.889 4.899 335,272 -0.02(-0.34%)
Oct 19, 2004 4.926 4.929 4.902 4.916 295,337 +0.00(+0.07%)
Oct 18, 2004 4.912 4.939 4.909 4.912 393,982 +0.00(+0.00%)
Oct 15, 2004 4.943 4.946 4.912 4.912 192,222 -0.02(-0.34%)
Oct 14, 2004 4.929 4.946 4.909 4.929 412,757 +0.02(+0.41%)
Oct 13, 2004 4.929 4.929 4.882 4.909 580,543 -0.01(-0.20%)
Oct 12, 2004 4.946 4.946 4.916 4.919 270,900 -0.02(-0.34%)
Oct 11, 2004 4.933 4.946 4.929 4.936 211,296 -0.01(-0.20%)
Oct 08, 2004 4.926 4.946 4.912 4.946 256,893 +0.03(+0.68%)
Oct 07, 2004 4.916 4.936 4.902 4.912 407,095 -0.01(-0.14%)
Oct 06, 2004 4.926 4.943 4.912 4.919 296,529 +0.01(+0.27%)
Oct 05, 2004 4.933 4.933 4.906 4.906 301,000 -0.01(-0.27%)
Oct 04, 2004 4.933 4.936 4.892 4.919 486,368 -0.01(-0.27%)
Oct 01, 2004 4.949 4.949 4.922 4.933 250,038 -0.01(-0.20%)
Sep 30, 2004 4.949 4.949 4.909 4.943 208,912 -0.01(-0.14%)
Sep 29, 2004 4.946 4.949 4.926 4.949 272,688 +0.03(+0.61%)
Sep 28, 2004 4.949 4.949 4.912 4.919 492,031 -0.01(-0.27%)
Sep 27, 2004 4.939 4.943 4.902 4.933 341,829 +0.02(+0.34%)
Sep 24, 2004 4.956 4.956 4.902 4.916 339,742 -0.01(-0.20%)
Sep 23, 2004 4.943 4.946 4.909 4.926 391,598 +0.01(+0.20%)
Sep 22, 2004 4.959 4.959 4.916 4.916 324,841 -0.02(-0.34%)
Sep 21, 2004 4.963 4.963 4.922 4.933 333,782 +0.00(+0.00%)
Sep 20, 2004 4.963 4.963 4.912 4.933 259,873 -0.02(-0.34%)
Sep 17, 2004 4.963 4.963 4.933 4.949 279,244 +0.00(+0.00%)
Sep 16, 2004 4.956 4.969 4.936 4.949 274,476 +0.01(+0.14%)
Sep 15, 2004 4.976 4.976 4.919 4.943 269,708 -0.01(-0.14%)
Sep 14, 2004 4.969 4.973 4.926 4.949 377,293 +0.01(+0.27%)
Sep 13, 2004 4.983 4.986 4.936 4.936 381,167 -0.06(-1.14%)
Sep 10, 2004 5.006 5.006 4.976 4.993 372,823 -0.00(-0.07%)
Sep 09, 2004 4.993 4.996 4.963 4.996 435,407 +0.03(+0.68%)
Sep 08, 2004 4.983 4.983 4.933 4.963 429,744 -0.00(-0.07%)
Sep 07, 2004 4.966 4.969 4.933 4.966 246,164 +0.02(+0.41%)
Sep 03, 2004 4.949 4.969 4.912 4.946 316,795 +0.02(+0.41%)
Sep 02, 2004 4.943 4.943 4.902 4.926 162,122 +0.00(+0.00%)
Sep 01, 2004 4.959 4.959 4.902 4.926 308,450 +0.00(+0.00%)
Aug 31, 2004 4.966 4.966 4.916 4.926 315,007 -0.02(-0.47%)
Aug 30, 2004 4.966 4.969 4.929 4.949 275,668 -0.02(-0.41%)
Aug 27, 2004 4.966 4.973 4.936 4.969 239,608 +0.01(+0.20%)
Aug 26, 2004 4.966 4.976 4.926 4.959 307,258 -0.00(-0.07%)
Aug 25, 2004 4.963 4.983 4.922 4.963 345,405 -0.02(-0.40%)
Aug 24, 2004 5.000 5.000 4.929 4.983 616,901 -0.03(-0.54%)
Aug 23, 2004 4.973 5.010 4.896 5.010 694,088 +0.04(+0.88%)
Aug 20, 2004 4.956 4.966 4.906 4.966 213,084 +0.04(+0.75%)
Aug 19, 2004 4.959 4.976 4.926 4.929 193,117 +0.00(+0.07%)
Aug 18, 2004 4.990 4.990 4.926 4.926 200,865 -0.05(-1.01%)
Aug 17, 2004 4.973 4.993 4.936 4.976 337,954 +0.00(+0.07%)
Aug 16, 2004 4.996 5.000 4.943 4.973 290,271 -0.00(-0.07%)
Aug 13, 2004 4.990 4.993 4.966 4.976 126,360 +0.01(+0.20%)
Aug 12, 2004 4.949 4.990 4.916 4.966 321,861 +0.02(+0.34%)
Aug 11, 2004 4.956 4.993 4.916 4.949 236,627 -0.01(-0.27%)
Aug 10, 2004 4.973 4.980 4.892 4.963 290,867 +0.01(+0.14%)
Aug 09, 2004 4.996 5.003 4.943 4.956 263,747 -0.03(-0.54%)
Aug 06, 2004 5.010 5.010 4.969 4.983 243,184 -0.02(-0.34%)
Aug 05, 2004 4.993 5.013 4.980 5.000 146,327 +0.01(+0.27%)
Aug 04, 2004 4.996 5.006 4.966 4.986 166,295 -0.01(-0.13%)
Aug 03, 2004 4.980 5.003 4.959 4.993 264,045 +0.03(+0.61%)
Aug 02, 2004 4.990 4.996 4.953 4.963 237,522 -0.02(-0.40%)
Jul 30, 2004 4.993 5.016 4.953 4.983 246,164 -0.01(-0.13%)
Jul 29, 2004 4.980 5.013 4.969 4.990 332,292 +0.02(+0.41%)
Jul 28, 2004 4.980 4.986 4.933 4.969 294,145 -0.01(-0.20%)
Jul 27, 2004 4.886 4.983 4.886 4.980 551,039 +0.09(+1.85%)
Jul 26, 2004 4.936 4.946 4.835 4.889 355,239 -0.01(-0.27%)
Jul 23, 2004 4.959 4.966 4.876 4.902 333,484 -0.05(-1.08%)
Jul 22, 2004 4.976 4.983 4.939 4.956 254,509 -0.02(-0.34%)
Jul 21, 2004 4.983 4.986 4.933 4.973 298,020 +0.00(+0.00%)
Jul 20, 2004 4.966 4.993 4.949 4.973 314,113 +0.01(+0.14%)
Jul 19, 2004 4.990 4.996 4.959 4.966 220,534 -0.04(-0.74%)
Jul 16, 2004 4.996 5.023 4.949 5.003 338,550 +0.01(+0.27%)
Jul 15, 2004 4.986 4.993 4.963 4.990 183,580 +0.02(+0.41%)
Jul 14, 2004 4.990 4.996 4.966 4.969 309,344 -0.02(-0.40%)
Jul 13, 2004 4.983 4.996 4.959 4.990 298,616 +0.00(+0.00%)
Jul 12, 2004 5.023 5.023 4.953 4.990 248,548 -0.01(-0.27%)
Jul 09, 2004 5.020 5.027 4.963 5.003 156,460 -0.01(-0.13%)
Jul 08, 2004 5.030 5.030 4.976 5.010 294,145 -0.01(-0.13%)
Jul 07, 2004 4.973 5.023 4.966 5.016 488,156 +0.02(+0.34%)
Jul 06, 2004 5.016 5.030 4.939 5.000 154,076 -0.03(-0.60%)
Jul 02, 2004 4.966 5.030 4.966 5.030 222,621 +0.05(+1.08%)
Jul 01, 2004 5.016 5.027 4.956 4.976 229,475 -0.03(-0.67%)
Jun 30, 2004 4.980 5.013 4.946 5.010 234,541 +0.06(+1.29%)
Jun 29, 2004 4.966 5.003 4.882 4.946 343,319 +0.00(+0.00%)
Jun 28, 2004 4.943 4.946 4.899 4.946 314,113 +0.02(+0.48%)
Jun 25, 2004 5.000 5.013 4.919 4.922 456,864 -0.08(-1.54%)
Jun 24, 2004 4.980 5.000 4.959 5.000 272,688 +0.03(+0.68%)
Jun 23, 2004 4.983 4.983 4.926 4.966 189,540 +0.01(+0.27%)
Jun 22, 2004 4.983 5.003 4.936 4.953 214,276 -0.06(-1.20%)
Jun 21, 2004 5.003 5.027 4.973 5.013 279,542 +0.01(+0.20%)
Jun 18, 2004 4.980 5.003 4.953 5.003 230,667 +0.04(+0.88%)
Jun 17, 2004 4.983 4.990 4.916 4.959 134,109 -0.01(-0.14%)
Jun 16, 2004 5.016 5.016 4.922 4.966 270,304 -0.04(-0.80%)
Jun 15, 2004 5.003 5.033 4.983 5.006 361,498 -0.01(-0.13%)
Jun 14, 2004 5.016 5.033 4.963 5.013 349,875 -0.02(-0.40%)
Jun 10, 2004 5.000 5.033 4.986 5.033 400,240 +0.03(+0.67%)
Jun 09, 2004 4.983 5.003 4.973 5.000 270,304 +0.03(+0.54%)
Jun 08, 2004 4.943 4.983 4.943 4.973 403,519 +0.03(+0.61%)
Jun 07, 2004 4.983 5.016 4.916 4.943 359,710 -0.04(-0.74%)
Jun 04, 2004 4.943 4.980 4.926 4.980 620,477 +0.02(+0.41%)
Jun 03, 2004 4.980 4.990 4.959 4.959 304,874 -0.02(-0.34%)
Jun 02, 2004 4.946 4.996 4.929 4.976 228,283 -0.00(-0.07%)
Jun 01, 2004 5.013 5.013 4.973 4.980 359,710 -0.03(-0.60%)
May 28, 2004 5.030 5.030 4.983 5.010 205,931 -0.01(-0.27%)
May 27, 2004 4.993 5.030 4.953 5.023 245,568 +0.03(+0.60%)
May 26, 2004 4.993 5.027 4.953 4.993 376,697 +0.02(+0.40%)
May 25, 2004 4.899 5.000 4.882 4.973 450,010 +0.10(+2.14%)
May 24, 2004 4.983 4.983 4.731 4.869 596,338 -0.11(-2.22%)
May 21, 2004 4.983 5.000 4.933 4.980 314,709 +0.00(+0.07%)
May 20, 2004 4.983 5.006 4.966 4.976 360,902 +0.01(+0.14%)
May 19, 2004 4.983 5.013 4.959 4.969 487,262 -0.03(-0.54%)
May 18, 2004 4.956 5.013 4.922 4.996 408,287 +0.04(+0.81%)
May 17, 2004 4.986 5.010 4.889 4.956 518,256 -0.03(-0.54%)
May 14, 2004 4.933 4.983 4.919 4.983 500,673 +0.04(+0.81%)
May 13, 2004 4.926 4.946 4.865 4.943 482,494 +0.01(+0.20%)
May 12, 2004 4.966 4.980 4.906 4.933 944,425 -0.01(-0.20%)
May 11, 2004 4.865 4.966 4.832 4.943 598,126 +0.06(+1.24%)
May 10, 2004 4.966 4.980 4.765 4.882 731,341 -0.10(-2.09%)
May 07, 2004 5.027 5.027 4.983 4.986 481,898 -0.04(-0.80%)
May 06, 2004 5.033 5.033 5.016 5.027 424,380 +0.01(+0.13%)
May 05, 2004 5.040 5.050 5.016 5.020 424,678 -0.02(-0.40%)
May 04, 2004 5.030 5.057 5.016 5.040 341,531 +0.01(+0.20%)
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.