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 )

8.796 +0.026 (+0.29%)
Streaming Delayed Price Updated: 10:45 AM 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 28, 2006 4.334 4.361 4.328 4.351 337,728 +0.03(+0.78%)
Apr 27, 2006 4.311 4.338 4.297 4.318 336,237 +0.01(+0.31%)
Apr 26, 2006 4.324 4.324 4.301 4.304 253,668 -0.02(-0.39%)
Apr 25, 2006 4.308 4.328 4.308 4.321 234,889 +0.01(+0.23%)
Apr 24, 2006 4.308 4.318 4.304 4.311 160,070 +0.00(+0.00%)
Apr 21, 2006 4.297 4.331 4.297 4.311 343,391 +0.01(+0.23%)
Apr 20, 2006 4.318 4.338 4.297 4.301 383,632 -0.03(-0.62%)
Apr 19, 2006 4.311 4.331 4.294 4.328 340,708 +0.02(+0.47%)
Apr 18, 2006 4.328 4.344 4.294 4.308 456,066 -0.02(-0.54%)
Apr 17, 2006 4.334 4.358 4.328 4.331 439,672 -0.01(-0.31%)
Apr 13, 2006 4.381 4.385 4.328 4.344 283,178 -0.04(-0.84%)
Apr 12, 2006 4.354 4.385 4.351 4.381 304,938 +0.02(+0.46%)
Apr 11, 2006 4.361 4.381 4.351 4.361 277,515 -0.04(-0.91%)
Apr 10, 2006 4.412 4.418 4.391 4.401 160,666 +0.00(+0.00%)
Apr 07, 2006 4.425 4.425 4.401 4.401 271,553 -0.02(-0.53%)
Apr 06, 2006 4.401 4.425 4.391 4.425 336,237 +0.01(+0.30%)
Apr 05, 2006 4.408 4.412 4.391 4.411 233,995 +0.01(+0.23%)
Apr 04, 2006 4.401 4.405 4.385 4.401 249,197 +0.01(+0.23%)
Apr 03, 2006 4.391 4.395 4.368 4.391 287,352 +0.01(+0.31%)
Mar 31, 2006 4.412 4.412 4.365 4.378 368,132 -0.03(-0.61%)
Mar 30, 2006 4.401 4.412 4.398 4.405 227,735 -0.01(-0.15%)
Mar 29, 2006 4.422 4.422 4.398 4.412 311,496 -0.01(-0.23%)
Mar 28, 2006 4.418 4.425 4.412 4.422 242,639 +0.01(+0.23%)
Mar 27, 2006 4.428 4.432 4.401 4.412 315,669 -0.01(-0.23%)
Mar 24, 2006 4.428 4.442 4.408 4.422 339,218 +0.01(+0.15%)
Mar 23, 2006 4.418 4.428 4.408 4.415 278,409 -0.00(-0.08%)
Mar 22, 2006 4.385 4.422 4.385 4.418 225,648 +0.02(+0.53%)
Mar 21, 2006 4.381 4.398 4.378 4.395 394,661 -0.00(-0.08%)
Mar 20, 2006 4.385 4.408 4.378 4.398 274,832 +0.00(+0.08%)
Mar 17, 2006 4.391 4.408 4.375 4.395 270,361 +0.01(+0.23%)
Mar 16, 2006 4.378 4.385 4.361 4.385 420,297 +0.02(+0.38%)
Mar 15, 2006 4.365 4.381 4.358 4.368 604,512 +0.00(+0.00%)
Mar 14, 2006 4.405 4.408 4.358 4.368 557,415 -0.02(-0.53%)
Mar 13, 2006 4.401 4.428 4.385 4.391 496,308 -0.03(-0.76%)
Mar 10, 2006 4.401 4.425 4.388 4.425 369,622 +0.03(+0.61%)
Mar 09, 2006 4.368 4.398 4.368 4.398 402,412 +0.01(+0.31%)
Mar 08, 2006 4.361 4.388 4.331 4.385 380,950 +0.04(+0.85%)
Mar 07, 2006 4.361 4.365 4.334 4.348 448,018 -0.03(-0.77%)
Mar 06, 2006 4.395 4.418 4.381 4.381 411,950 -0.01(-0.23%)
Mar 03, 2006 4.385 4.391 4.375 4.391 307,621 +0.00(+0.08%)
Mar 02, 2006 4.354 4.391 4.348 4.388 486,471 +0.04(+0.93%)
Mar 01, 2006 4.321 4.354 4.308 4.348 450,105 +0.04(+0.86%)
Feb 28, 2006 4.324 4.331 4.304 4.311 1,029,578 -0.01(-0.31%)
Feb 27, 2006 4.331 4.338 4.311 4.324 1,076,675 +0.00(+0.08%)
Feb 24, 2006 4.375 4.378 4.314 4.321 691,254 -0.04(-1.00%)
Feb 23, 2006 4.381 4.388 4.361 4.365 474,846 -0.02(-0.38%)
Feb 22, 2006 4.375 4.398 4.365 4.381 524,327 +0.00(+0.08%)
Feb 21, 2006 4.361 4.385 4.361 4.378 430,729 +0.01(+0.15%)
Feb 17, 2006 4.338 4.371 4.338 4.371 253,370 +0.02(+0.54%)
Feb 16, 2006 4.328 4.358 4.318 4.348 281,092 +0.03(+0.70%)
Feb 15, 2006 4.341 4.354 4.311 4.318 539,828 -0.01(-0.31%)
Feb 14, 2006 4.331 4.351 4.331 4.331 284,967 -0.00(-0.08%)
Feb 13, 2006 4.334 4.351 4.331 4.334 271,255 -0.03(-0.77%)
Feb 10, 2006 4.354 4.375 4.341 4.368 254,562 +0.02(+0.46%)
Feb 09, 2006 4.378 4.378 4.334 4.348 466,499 -0.02(-0.54%)
Feb 08, 2006 4.354 4.378 4.351 4.371 287,053 +0.01(+0.15%)
Feb 07, 2006 4.371 4.378 4.348 4.365 305,236 +0.00(+0.00%)
Feb 06, 2006 4.338 4.368 4.338 4.365 240,254 +0.02(+0.46%)
Feb 03, 2006 4.334 4.358 4.328 4.344 335,343 +0.02(+0.39%)
Feb 02, 2006 4.338 4.348 4.324 4.328 262,611 -0.02(-0.46%)
Feb 01, 2006 4.351 4.358 4.331 4.348 409,864 +0.01(+0.23%)
Jan 31, 2006 4.334 4.351 4.331 4.338 263,207 -0.01(-0.15%)
Jan 30, 2006 4.308 4.344 4.304 4.344 285,265 +0.03(+0.70%)
Jan 27, 2006 4.351 4.354 4.294 4.314 457,259 -0.03(-0.70%)
Jan 26, 2006 4.341 4.351 4.324 4.344 253,370 -0.00(-0.08%)
Jan 25, 2006 4.324 4.348 4.314 4.348 360,382 +0.02(+0.47%)
Jan 24, 2006 4.311 4.344 4.308 4.328 348,459 +0.03(+0.62%)
Jan 23, 2006 4.294 4.311 4.284 4.301 342,497 +0.01(+0.31%)
Jan 20, 2006 4.314 4.318 4.284 4.287 204,783 -0.02(-0.53%)
Jan 19, 2006 4.308 4.328 4.304 4.310 248,899 +0.01(+0.14%)
Jan 18, 2006 4.311 4.334 4.291 4.304 392,575 -0.03(-0.77%)
Jan 17, 2006 4.328 4.344 4.314 4.338 303,448 -0.01(-0.15%)
Jan 13, 2006 4.338 4.344 4.311 4.344 329,381 +0.01(+0.15%)
Jan 12, 2006 4.334 4.358 4.331 4.338 346,074 +0.00(+0.00%)
Jan 11, 2006 4.331 4.351 4.294 4.338 456,066 -0.02(-0.39%)
Jan 10, 2006 4.304 4.361 4.294 4.354 727,620 +0.04(+0.85%)
Jan 09, 2006 4.294 4.331 4.294 4.318 426,854 +0.01(+0.31%)
Jan 06, 2006 4.301 4.308 4.264 4.304 461,134 +0.01(+0.16%)
Jan 05, 2006 4.294 4.304 4.274 4.297 293,909 +0.02(+0.39%)
Jan 04, 2006 4.244 4.284 4.227 4.281 403,902 +0.04(+1.03%)
Jan 03, 2006 4.244 4.244 4.214 4.237 284,967 +0.01(+0.32%)
Dec 30, 2005 4.220 4.257 4.182 4.224 1,002,453 +0.03(+0.72%)
Dec 29, 2005 4.183 4.224 4.167 4.193 1,316,334 +0.01(+0.24%)
Dec 28, 2005 4.210 4.217 4.183 4.183 647,138 -0.01(-0.32%)
Dec 27, 2005 4.163 4.237 4.153 4.197 1,123,176 +0.05(+1.21%)
Dec 23, 2005 4.133 4.160 4.133 4.146 463,519 +0.01(+0.32%)
Dec 22, 2005 4.116 4.136 4.110 4.133 551,155 +0.01(+0.16%)
Dec 21, 2005 4.130 4.173 4.103 4.126 1,032,857 -0.01(-0.32%)
Dec 20, 2005 4.113 4.150 4.100 4.140 1,033,751 +0.01(+0.24%)
Dec 19, 2005 4.133 4.163 4.116 4.130 791,112 -0.01(-0.16%)
Dec 16, 2005 4.133 4.160 4.116 4.136 892,162 +0.00(+0.08%)
Dec 15, 2005 4.146 4.146 4.110 4.133 726,130 -0.02(-0.48%)
Dec 14, 2005 4.120 4.167 4.116 4.153 584,540 +0.03(+0.81%)
Dec 13, 2005 4.193 4.193 4.120 4.120 673,667 -0.09(-2.15%)
Dec 12, 2005 4.234 4.244 4.193 4.210 710,629 -0.03(-0.71%)
Dec 09, 2005 4.210 4.244 4.193 4.240 821,814 +0.03(+0.80%)
Dec 08, 2005 4.180 4.217 4.167 4.207 1,243,900 +0.04(+0.97%)
Dec 07, 2005 4.177 4.183 4.160 4.167 721,360 +0.00(+0.00%)
Dec 06, 2005 4.160 4.180 4.153 4.167 875,767 +0.01(+0.16%)
Dec 05, 2005 4.150 4.177 4.143 4.160 1,169,975 +0.02(+0.49%)
Dec 02, 2005 4.150 4.157 4.123 4.140 602,425 +0.00(+0.08%)
Dec 01, 2005 4.146 4.167 4.133 4.136 1,055,213 +0.00(+0.08%)
Nov 30, 2005 4.133 4.160 4.126 4.133 750,871 -0.02(-0.40%)
Nov 29, 2005 4.133 4.153 4.120 4.150 866,527 +0.02(+0.41%)
Nov 28, 2005 4.120 4.150 4.106 4.133 1,415,894 +0.01(+0.33%)
Nov 25, 2005 4.136 4.143 4.113 4.120 149,935 -0.00(-0.08%)
Nov 23, 2005 4.106 4.140 4.106 4.123 591,694 +0.02(+0.41%)
Nov 22, 2005 4.146 4.150 4.096 4.106 628,358 -0.04(-1.05%)
Nov 21, 2005 4.187 4.187 4.123 4.150 830,161 +0.01(+0.32%)
Nov 18, 2005 4.126 4.150 4.103 4.136 785,448 +0.02(+0.57%)
Nov 17, 2005 4.106 4.136 4.083 4.113 730,899 -0.01(-0.16%)
Nov 16, 2005 4.157 4.157 4.110 4.120 763,688 -0.02(-0.57%)
Nov 15, 2005 4.143 4.167 4.123 4.143 801,545 +0.01(+0.24%)
Nov 14, 2005 4.163 4.177 4.133 4.133 428,941 -0.05(-1.20%)
Nov 11, 2005 4.180 4.214 4.146 4.183 405,094 -0.02(-0.48%)
Nov 10, 2005 4.197 4.210 4.180 4.204 429,537 -0.02(-0.48%)
Nov 09, 2005 4.237 4.254 4.200 4.224 522,837 -0.03(-0.63%)
Nov 08, 2005 4.254 4.261 4.230 4.250 358,295 +0.00(+0.08%)
Nov 07, 2005 4.234 4.261 4.227 4.247 417,614 +0.01(+0.24%)
Nov 04, 2005 4.244 4.254 4.227 4.237 267,082 +0.00(+0.08%)
Nov 03, 2005 4.227 4.254 4.224 4.234 453,384 +0.01(+0.32%)
Nov 02, 2005 4.240 4.274 4.217 4.220 704,966 -0.04(-0.87%)
Nov 01, 2005 4.261 4.294 4.234 4.257 455,470 -0.00(-0.08%)
Oct 31, 2005 4.257 4.277 4.220 4.261 394,661 -0.00(-0.08%)
Oct 28, 2005 4.250 4.267 4.230 4.264 444,441 +0.01(+0.16%)
Oct 27, 2005 4.224 4.257 4.204 4.257 476,634 +0.03(+0.79%)
Oct 26, 2005 4.224 4.234 4.193 4.224 455,768 +0.00(+0.00%)
Oct 25, 2005 4.210 4.240 4.204 4.224 419,402 +0.02(+0.40%)
Oct 24, 2005 4.204 4.210 4.187 4.207 496,606 +0.03(+0.64%)
Oct 21, 2005 4.136 4.204 4.136 4.180 418,210 +0.03(+0.73%)
Oct 20, 2005 4.190 4.193 4.123 4.150 563,674 -0.04(-0.88%)
Oct 19, 2005 4.210 4.240 4.163 4.187 527,904 -0.05(-1.11%)
Oct 18, 2005 4.244 4.254 4.210 4.234 414,633 -0.00(-0.08%)
Oct 17, 2005 4.261 4.267 4.214 4.237 466,499 -0.03(-0.79%)
Oct 14, 2005 4.284 4.294 4.234 4.271 495,115 -0.02(-0.39%)
Oct 13, 2005 4.308 4.324 4.284 4.287 290,034 -0.03(-0.70%)
Oct 12, 2005 4.378 4.378 4.294 4.318 433,114 -0.07(-1.53%)
Oct 11, 2005 4.391 4.408 4.365 4.385 261,716 -0.02(-0.38%)
Oct 10, 2005 4.395 4.408 4.375 4.401 222,667 +0.01(+0.15%)
Oct 07, 2005 4.365 4.395 4.361 4.395 342,795 +0.02(+0.38%)
Oct 06, 2005 4.405 4.415 4.365 4.378 331,170 -0.05(-1.06%)
Oct 05, 2005 4.418 4.432 4.401 4.425 166,032 +0.00(+0.00%)
Oct 04, 2005 4.391 4.425 4.381 4.425 256,947 +0.03(+0.76%)
Oct 03, 2005 4.391 4.408 4.375 4.391 353,824 +0.01(+0.15%)
Sep 30, 2005 4.328 4.385 4.318 4.385 503,462 +0.05(+1.16%)
Sep 29, 2005 4.371 4.371 4.328 4.334 436,095 -0.01(-0.31%)
Sep 28, 2005 4.344 4.375 4.341 4.348 444,143 +0.01(+0.15%)
Sep 27, 2005 4.385 4.388 4.277 4.341 1,005,732 -0.05(-1.15%)
Sep 26, 2005 4.405 4.415 4.365 4.391 413,143 +0.01(+0.15%)
Sep 23, 2005 4.385 4.458 4.371 4.385 609,281 -0.06(-1.36%)
Sep 22, 2005 4.482 4.485 4.438 4.445 401,517 -0.03(-0.60%)
Sep 21, 2005 4.502 4.505 4.458 4.472 346,968 -0.02(-0.45%)
Sep 20, 2005 4.472 4.495 4.458 4.492 359,488 +0.02(+0.45%)
Sep 19, 2005 4.492 4.495 4.469 4.472 298,381 -0.02(-0.45%)
Sep 16, 2005 4.482 4.495 4.482 4.492 86,145 +0.01(+0.22%)
Sep 15, 2005 4.495 4.495 4.462 4.482 228,033 +0.00(+0.07%)
Sep 14, 2005 4.492 4.512 4.469 4.479 415,825 -0.02(-0.37%)
Sep 13, 2005 4.485 4.512 4.475 4.495 350,843 -0.01(-0.22%)
Sep 12, 2005 4.505 4.522 4.492 4.505 456,066 -0.01(-0.15%)
Sep 09, 2005 4.505 4.532 4.485 4.512 437,883 -0.00(-0.07%)
Sep 08, 2005 4.472 4.546 4.472 4.516 595,271 +0.05(+1.05%)
Sep 07, 2005 4.472 4.479 4.452 4.469 616,435 +0.00(+0.00%)
Sep 06, 2005 4.505 4.529 4.469 4.469 478,423 -0.04(-0.82%)
Sep 02, 2005 4.502 4.529 4.495 4.505 180,638 +0.01(+0.15%)
Sep 01, 2005 4.469 4.502 4.458 4.499 329,083 +0.02(+0.37%)
Aug 31, 2005 4.462 4.482 4.452 4.482 377,969 +0.02(+0.45%)
Aug 30, 2005 4.462 4.492 4.458 4.462 254,860 +0.00(+0.00%)
Aug 29, 2005 4.485 4.488 4.462 4.462 242,043 -0.01(-0.23%)
Aug 26, 2005 4.502 4.512 4.472 4.472 403,008 -0.01(-0.30%)
Aug 25, 2005 4.505 4.516 4.485 4.485 280,496 -0.01(-0.30%)
Aug 24, 2005 4.499 4.509 4.475 4.499 459,942 +0.01(+0.22%)
Aug 23, 2005 4.499 4.519 4.485 4.489 309,708 -0.00(-0.07%)
Aug 22, 2005 4.505 4.519 4.492 4.492 284,967 -0.00(-0.07%)
Aug 19, 2005 4.499 4.509 4.472 4.495 239,956 +0.01(+0.22%)
Aug 18, 2005 4.495 4.505 4.479 4.485 243,235 -0.01(-0.22%)
Aug 17, 2005 4.502 4.526 4.475 4.495 433,710 +0.00(+0.00%)
Aug 16, 2005 4.505 4.509 4.479 4.495 536,847 +0.00(+0.07%)
Aug 15, 2005 4.492 4.512 4.489 4.492 243,831 -0.00(-0.07%)
Aug 12, 2005 4.509 4.522 4.492 4.495 321,333 -0.01(-0.30%)
Aug 11, 2005 4.542 4.552 4.499 4.509 370,815 -0.03(-0.74%)
Aug 10, 2005 4.546 4.556 4.532 4.542 361,574 +0.00(+0.00%)
Aug 09, 2005 4.562 4.569 4.542 4.542 318,650 -0.01(-0.29%)
Aug 08, 2005 4.589 4.596 4.546 4.556 267,678 -0.01(-0.22%)
Aug 05, 2005 4.583 4.586 4.542 4.566 258,736 -0.03(-0.58%)
Aug 04, 2005 4.593 4.599 4.569 4.593 282,284 +0.01(+0.15%)
Aug 03, 2005 4.606 4.616 4.573 4.586 182,426 -0.01(-0.22%)
Aug 02, 2005 4.583 4.606 4.573 4.596 290,630 +0.00(+0.07%)
Aug 01, 2005 4.623 4.623 4.583 4.593 341,305 +0.00(+0.00%)
Jul 29, 2005 4.593 4.609 4.576 4.593 299,573 +0.01(+0.29%)
Jul 28, 2005 4.566 4.599 4.566 4.579 245,918 +0.00(+0.07%)
Jul 27, 2005 4.569 4.586 4.566 4.576 209,254 +0.01(+0.22%)
Jul 26, 2005 4.586 4.599 4.556 4.566 264,995 -0.01(-0.29%)
Jul 25, 2005 4.593 4.599 4.566 4.579 321,929 +0.00(+0.07%)
Jul 22, 2005 4.576 4.596 4.559 4.576 303,448 -0.00(-0.07%)
Jul 21, 2005 4.589 4.596 4.552 4.579 470,673 +0.01(+0.22%)
Jul 20, 2005 4.546 4.579 4.542 4.569 258,437 +0.01(+0.29%)
Jul 19, 2005 4.526 4.559 4.516 4.556 340,708 +0.04(+0.97%)
Jul 18, 2005 4.512 4.542 4.502 4.512 290,929 -0.01(-0.22%)
Jul 15, 2005 4.512 4.532 4.495 4.522 231,014 +0.01(+0.22%)
Jul 14, 2005 4.512 4.522 4.489 4.512 363,959 +0.02(+0.52%)
Jul 13, 2005 4.509 4.559 4.489 4.489 416,421 -0.04(-0.96%)
Jul 12, 2005 4.532 4.542 4.499 4.532 377,969 +0.00(+0.07%)
Jul 11, 2005 4.556 4.586 4.519 4.529 338,324 -0.03(-0.74%)
Jul 08, 2005 4.546 4.562 4.512 4.562 218,196 +0.03(+0.67%)
Jul 07, 2005 4.539 4.573 4.532 4.532 209,850 -0.00(-0.07%)
Jul 06, 2005 4.552 4.562 4.526 4.536 200,907 -0.01(-0.22%)
Jul 05, 2005 4.603 4.603 4.516 4.546 264,995 -0.01(-0.15%)
Jul 01, 2005 4.539 4.573 4.526 4.552 240,552 +0.03(+0.67%)
Jun 30, 2005 4.485 4.532 4.482 4.522 271,255 +0.04(+0.97%)
Jun 29, 2005 4.509 4.511 4.479 4.479 372,901 -0.02(-0.37%)
Jun 28, 2005 4.475 4.505 4.465 4.495 318,054 +0.02(+0.53%)
Jun 27, 2005 4.472 4.479 4.455 4.472 419,402 +0.00(+0.00%)
Jun 24, 2005 4.489 4.492 4.438 4.472 470,374 +0.00(+0.00%)
Jun 23, 2005 4.452 4.492 4.452 4.472 410,758 +0.00(+0.08%)
Jun 22, 2005 4.465 4.495 4.455 4.469 386,911 -0.01(-0.22%)
Jun 21, 2005 4.512 4.512 4.479 4.479 394,661 -0.02(-0.37%)
Jun 20, 2005 4.522 4.536 4.492 4.495 383,930 -0.01(-0.30%)
Jun 17, 2005 4.539 4.539 4.506 4.509 275,428 -0.01(-0.30%)
Jun 16, 2005 4.512 4.539 4.489 4.522 377,373 +0.01(+0.22%)
Jun 15, 2005 4.536 4.556 4.485 4.512 518,664 -0.03(-0.74%)
Jun 14, 2005 4.603 4.623 4.536 4.546 329,381 -0.05(-1.17%)
Jun 13, 2005 4.596 4.643 4.579 4.599 213,725 -0.01(-0.15%)
Jun 10, 2005 4.589 4.640 4.586 4.606 186,301 +0.00(+0.07%)
Jun 09, 2005 4.620 4.626 4.579 4.603 210,446 -0.02(-0.44%)
Jun 08, 2005 4.660 4.660 4.616 4.623 290,929 -0.03(-0.65%)
Jun 07, 2005 4.697 4.700 4.639 4.653 199,715 -0.01(-0.29%)
Jun 06, 2005 4.650 4.697 4.620 4.666 385,123 +0.00(+0.07%)
Jun 03, 2005 4.656 4.677 4.616 4.663 274,534 +0.01(+0.14%)
Jun 02, 2005 4.663 4.691 4.636 4.656 290,630 -0.04(-0.86%)
Jun 01, 2005 4.724 4.757 4.684 4.697 320,439 +0.01(+0.14%)
May 31, 2005 4.620 4.693 4.606 4.690 281,390 +0.10(+2.27%)
May 27, 2005 4.569 4.632 4.559 4.586 281,092 +0.03(+0.66%)
May 26, 2005 4.529 4.559 4.499 4.556 563,078 +0.04(+0.82%)
May 25, 2005 4.536 4.542 4.499 4.519 425,662 -0.02(-0.52%)
May 24, 2005 4.599 4.633 4.516 4.542 730,005 -0.08(-1.74%)
May 23, 2005 4.663 4.666 4.596 4.623 349,055 +0.02(+0.44%)
May 20, 2005 4.613 4.687 4.596 4.603 405,690 +0.02(+0.51%)
May 19, 2005 4.620 4.650 4.569 4.579 423,874 -0.07(-1.44%)
May 18, 2005 4.690 4.693 4.613 4.646 366,045 -0.04(-0.93%)
May 17, 2005 4.697 4.774 4.673 4.690 330,574 -0.01(-0.14%)
May 16, 2005 4.700 4.760 4.653 4.697 353,824 +0.02(+0.36%)
May 13, 2005 4.794 4.851 4.680 4.680 460,836 -0.15(-3.06%)
May 12, 2005 4.821 4.851 4.791 4.828 235,783 +0.03(+0.56%)
May 11, 2005 4.794 4.864 4.787 4.801 412,248 -0.04(-0.90%)
May 10, 2005 4.804 4.898 4.791 4.844 404,498 +0.05(+1.12%)
May 09, 2005 4.811 4.851 4.774 4.791 289,438 +0.01(+0.14%)
May 06, 2005 4.874 4.891 4.784 4.784 270,361 -0.08(-1.59%)
May 05, 2005 4.864 4.874 4.831 4.861 258,437 +0.00(+0.07%)
May 04, 2005 4.811 4.878 4.774 4.858 315,073 +0.05(+1.12%)
May 03, 2005 4.831 4.851 4.764 4.804 295,400 -0.05(-1.04%)
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.