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 30, 2009 2.215 2.228 2.181 2.215 418,113 +0.03(+1.38%)
Apr 29, 2009 2.168 2.188 2.168 2.184 608,625 +0.03(+1.24%)
Apr 28, 2009 2.161 2.184 2.158 2.158 398,259 -0.03(-1.23%)
Apr 27, 2009 2.134 2.188 2.134 2.184 384,007 +0.02(+0.77%)
Apr 24, 2009 2.148 2.172 2.144 2.168 729,669 +0.02(+0.78%)
Apr 23, 2009 2.154 2.178 2.131 2.151 784,055 +0.01(+0.59%)
Apr 22, 2009 2.137 2.161 2.124 2.138 761,852 -0.01(-0.43%)
Apr 21, 2009 2.114 2.161 2.114 2.148 1,080,552 -0.00(-0.16%)
Apr 20, 2009 2.158 2.181 2.131 2.151 594,117 -0.04(-1.69%)
Apr 17, 2009 2.191 2.211 2.184 2.188 1,482,375 +0.01(+0.46%)
Apr 16, 2009 2.178 2.215 2.154 2.178 521,123 +0.03(+1.41%)
Apr 15, 2009 2.097 2.161 2.094 2.148 343,199 +0.02(+0.95%)
Apr 14, 2009 2.134 2.164 2.117 2.127 561,121 -0.01(-0.47%)
Apr 13, 2009 2.097 2.148 2.097 2.137 359,823 +0.01(+0.47%)
Apr 09, 2009 2.080 2.134 2.064 2.127 635,810 +0.07(+3.26%)
Apr 08, 2009 2.027 2.060 2.023 2.060 226,322 +0.05(+2.50%)
Apr 07, 2009 1.973 2.017 1.963 2.010 514,224 +0.00(+0.17%)
Apr 06, 2009 2.000 2.020 1.980 2.007 308,027 -0.02(-0.83%)
Apr 03, 2009 2.023 2.037 2.003 2.023 329,604 -0.02(-1.15%)
Apr 02, 2009 2.013 2.067 2.013 2.047 389,890 +0.05(+2.69%)
Apr 01, 2009 1.916 1.997 1.916 1.993 367,703 +0.02(+1.19%)
Mar 31, 2009 1.903 1.980 1.903 1.970 255,742 +0.07(+3.53%)
Mar 30, 2009 1.939 1.943 1.879 1.903 417,171 -0.11(-5.66%)
Mar 26, 2009 2.010 2.023 1.993 2.017 773,943 +0.03(+1.52%)
Mar 25, 2009 1.993 2.013 1.956 1.986 686,143 +0.03(+1.54%)
Mar 24, 2009 1.903 1.973 1.903 1.956 593,831 +0.02(+1.21%)
Mar 23, 2009 1.950 1.950 1.929 1.933 604,927 +0.02(+1.23%)
Mar 20, 2009 1.929 1.953 1.896 1.909 260,073 +0.00(+0.00%)
Mar 19, 2009 1.916 1.929 1.859 1.909 525,013 -0.00(-0.18%)
Mar 18, 2009 1.899 1.956 1.889 1.913 385,617 -0.01(-0.70%)
Mar 17, 2009 1.899 1.929 1.896 1.926 304,728 +0.01(+0.70%)
Mar 16, 2009 1.943 1.963 1.906 1.913 296,318 -0.02(-1.21%)
Mar 13, 2009 1.926 1.993 1.896 1.936 0 -0.01(-0.52%)
Mar 12, 2009 1.839 1.966 1.839 1.946 821,355 +0.09(+4.88%)
Mar 11, 2009 1.846 1.882 1.832 1.856 351,508 +0.01(+0.36%)
Mar 10, 2009 1.721 1.849 1.718 1.849 910,707 +0.13(+7.62%)
Mar 09, 2009 1.748 1.748 1.688 1.718 1,207,338 -0.03(-1.54%)
Mar 06, 2009 1.792 1.799 1.725 1.745 0 -0.08(-4.41%)
Mar 05, 2009 1.835 1.859 1.825 1.825 890,445 -0.05(-2.51%)
Mar 04, 2009 1.886 1.926 1.842 1.872 463,573 -0.04(-2.28%)
Mar 02, 2009 1.909 1.919 1.862 1.916 1,271,356 -0.01(-0.70%)
Feb 27, 2009 1.866 1.933 1.866 1.929 0 -0.01(-0.47%)
Feb 26, 2009 1.849 1.939 1.849 1.938 907,542 +0.05(+2.43%)
Feb 25, 2009 1.980 1.980 1.856 1.892 571,614 +0.01(+0.36%)
Feb 24, 2009 1.862 1.892 1.825 1.886 2,372,406 +0.00(+0.18%)
Feb 23, 2009 1.879 1.939 1.842 1.882 1,723,906 -0.04(-2.09%)
Feb 20, 2009 1.953 1.960 1.879 1.923 1,217,671 -0.05(-2.72%)
Feb 19, 2009 2.013 2.040 1.946 1.976 1,434,653 -0.08(-3.92%)
Feb 18, 2009 2.221 2.238 1.983 2.057 2,359,958 -0.17(-7.54%)
Feb 17, 2009 2.218 2.262 2.181 2.225 550,446 -0.09(-3.77%)
Feb 13, 2009 2.302 2.342 2.302 2.312 410,594 +0.01(+0.44%)
Feb 12, 2009 2.315 2.339 2.288 2.302 429,274 -0.02(-0.87%)
Feb 11, 2009 2.302 2.335 2.282 2.322 279,229 -0.03(-1.14%)
Feb 10, 2009 2.312 2.356 2.312 2.349 357,409 +0.03(+1.45%)
Feb 09, 2009 2.325 2.342 2.295 2.315 751,532 +0.01(+0.58%)
Feb 06, 2009 2.332 2.359 2.272 2.302 1,329,244 -0.03(-1.29%)
Feb 05, 2009 2.362 2.366 2.248 2.332 950,871 -0.04(-1.84%)
Feb 04, 2009 2.399 2.436 2.315 2.376 662,418 -0.04(-1.53%)
Feb 03, 2009 2.476 2.476 2.349 2.413 1,093,620 +0.10(+4.20%)
Feb 02, 2009 2.231 2.342 2.228 2.315 487,176 +0.05(+2.37%)
Jan 30, 2009 2.235 2.265 2.231 2.262 0 +0.03(+1.35%)
Jan 29, 2009 2.255 2.299 2.221 2.231 695,116 -0.02(-0.75%)
Jan 28, 2009 2.171 2.252 2.148 2.248 846,040 +0.11(+5.18%)
Jan 27, 2009 2.188 2.208 2.121 2.137 505,513 -0.03(-1.55%)
Jan 26, 2009 2.262 2.262 2.151 2.171 1,077,759 +0.01(+0.31%)
Jan 23, 2009 2.164 2.174 2.127 2.164 433,577 -0.02(-0.77%)
Jan 22, 2009 2.228 2.228 2.141 2.181 886,445 +0.02(+0.93%)
Jan 21, 2009 2.124 2.178 2.094 2.161 560,784 +0.07(+3.37%)
Jan 20, 2009 2.241 2.241 2.087 2.090 912,749 -0.15(-6.60%)
Jan 16, 2009 2.181 2.265 2.131 2.238 843,694 +0.11(+5.37%)
Jan 15, 2009 2.013 2.124 2.000 2.124 1,469,358 +0.08(+4.11%)
Jan 14, 2009 2.077 2.084 2.033 2.040 716,902 -0.07(-3.34%)
Jan 13, 2009 2.158 2.174 2.107 2.111 819,966 -0.09(-3.92%)
Jan 12, 2009 2.188 2.252 2.181 2.197 624,885 -0.02(-1.11%)
Jan 09, 2009 2.164 2.225 2.148 2.221 1,533,983 +0.07(+3.28%)
Jan 08, 2009 2.131 2.181 2.131 2.151 766,936 -0.02(-0.77%)
Jan 07, 2009 2.174 2.215 2.158 2.168 897,517 -0.04(-1.67%)
Jan 06, 2009 2.168 2.295 2.168 2.205 2,984,712 +0.05(+2.50%)
Jan 05, 2009 2.181 2.215 2.124 2.151 1,484,035 -0.02(-1.08%)
Jan 02, 2009 2.060 2.181 2.047 2.174 0 +0.15(+7.28%)
Jan 01, 2009 2.017 2.037 2.007 2.027 0 +0.00(+0.00%)
Dec 31, 2008 2.017 2.037 2.007 2.027 1,002,897 +0.00(+0.00%)
Dec 30, 2008 1.993 2.037 1.976 2.027 801,307 +0.03(+1.52%)
Dec 29, 2008 2.070 2.070 1.983 1.996 855,079 -0.03(-1.66%)
Dec 26, 2008 2.047 2.114 1.956 2.030 1,073,456 +0.01(+0.50%)
Dec 24, 2008 2.030 2.047 1.993 2.020 711,999 +0.01(+0.50%)
Dec 23, 2008 1.973 2.013 1.953 2.010 1,440,694 +0.07(+3.63%)
Dec 22, 2008 1.956 1.976 1.913 1.939 1,665,515 +0.04(+2.30%)
Dec 19, 2008 1.993 2.030 1.879 1.896 1,426,803 -0.02(-1.22%)
Dec 18, 2008 1.946 2.030 1.892 1.919 3,869,328 -0.02(-0.87%)
Dec 17, 2008 1.846 1.940 1.846 1.936 2,884,923 +0.09(+4.91%)
Dec 16, 2008 1.755 1.896 1.755 1.846 3,654,146 +0.11(+6.59%)
Dec 15, 2008 1.755 1.758 1.688 1.731 2,681,906 -0.02(-0.96%)
Dec 12, 2008 1.711 1.748 1.678 1.748 2,091,916 +0.04(+2.16%)
Dec 11, 2008 1.715 1.735 1.688 1.711 1,747,768 +0.01(+0.79%)
Dec 10, 2008 1.594 1.721 1.591 1.698 1,819,195 +0.10(+6.08%)
Dec 09, 2008 1.664 1.671 1.601 1.601 613,039 -0.09(-5.17%)
Dec 08, 2008 1.711 1.715 1.617 1.688 762,275 -0.01(-0.40%)
Dec 05, 2008 1.658 1.695 1.614 1.695 455,389 -0.00(-0.20%)
Dec 04, 2008 1.695 1.701 1.658 1.698 383,784 +0.01(+0.80%)
Dec 03, 2008 1.684 1.701 1.658 1.684 304,397 +0.01(+0.60%)
Dec 02, 2008 1.627 1.691 1.614 1.674 559,544 +0.04(+2.46%)
Dec 01, 2008 1.718 1.738 1.634 1.634 349,142 -0.13(-7.24%)
Nov 28, 2008 1.785 1.822 1.752 1.762 228,119 -0.06(-3.49%)
Nov 26, 2008 1.735 1.839 1.718 1.825 392,820 +0.06(+3.62%)
Nov 25, 2008 1.822 1.822 1.718 1.762 461,245 -0.02(-0.94%)
Nov 24, 2008 1.738 1.788 1.678 1.778 447,951 +0.05(+2.91%)
Nov 21, 2008 1.745 1.778 1.661 1.728 841,024 -0.02(-0.96%)
Nov 20, 2008 1.829 1.842 1.745 1.745 1,001,496 -0.15(-8.13%)
Nov 19, 2008 1.953 1.953 1.785 1.899 1,005,415 -0.07(-3.58%)
Nov 18, 2008 2.054 2.057 1.950 1.970 476,435 -0.07(-3.45%)
Nov 17, 2008 2.080 2.080 2.007 2.040 458,375 -0.04(-1.94%)
Nov 14, 2008 2.117 2.134 2.077 2.080 350,456 -0.07(-3.13%)
Nov 13, 2008 2.148 2.148 2.030 2.148 871,732 +0.00(+0.00%)
Nov 12, 2008 2.161 2.181 2.094 2.148 699,813 -0.05(-2.44%)
Nov 11, 2008 2.322 2.322 2.181 2.201 669,567 -0.13(-5.61%)
Nov 10, 2008 2.389 2.399 2.319 2.332 255,814 -0.06(-2.39%)
Nov 07, 2008 2.416 2.429 2.386 2.389 517,860 -0.03(-1.11%)
Nov 06, 2008 2.423 2.426 2.376 2.416 553,259 +0.00(+0.00%)
Nov 05, 2008 2.433 2.433 2.376 2.416 825,932 -0.02(-0.69%)
Nov 04, 2008 2.349 2.433 2.349 2.433 913,038 +0.10(+4.47%)
Nov 03, 2008 2.258 2.329 2.235 2.329 483,385 +0.09(+3.89%)
Oct 31, 2008 2.215 2.272 2.215 2.241 879,814 +0.00(+0.00%)
Oct 30, 2008 2.127 2.241 2.127 2.241 919,731 +0.12(+5.53%)
Oct 29, 2008 2.033 2.137 2.030 2.124 798,726 +0.07(+3.26%)
Oct 28, 2008 2.030 2.064 1.997 2.057 545,919 +0.03(+1.49%)
Oct 27, 2008 1.986 2.054 1.986 2.027 723,276 -0.03(-1.31%)
Oct 24, 2008 1.950 2.057 1.946 2.054 667,874 -0.03(-1.45%)
Oct 23, 2008 2.134 2.151 2.037 2.084 1,005,585 +0.03(+1.30%)
Oct 22, 2008 2.077 2.077 2.017 2.057 664,879 -0.03(-1.60%)
Oct 21, 2008 2.084 2.124 2.064 2.090 701,521 -0.06(-2.81%)
Oct 20, 2008 2.084 2.161 2.064 2.151 758,172 +0.10(+5.08%)
Oct 17, 2008 1.886 2.050 1.886 2.047 1,451,310 +0.01(+0.33%)
Oct 16, 2008 2.060 2.084 1.983 2.040 455,592 -0.02(-0.82%)
Oct 15, 2008 2.181 2.184 2.020 2.057 1,072,034 -0.16(-7.40%)
Oct 14, 2008 2.349 2.369 2.184 2.221 1,111,883 +0.05(+2.32%)
Oct 13, 2008 1.933 2.194 1.933 2.171 1,212,926 +0.27(+14.31%)
Oct 10, 2008 1.892 1.929 1.302 1.899 1,453,640 -0.11(-5.35%)
Oct 09, 2008 2.201 2.221 1.990 2.007 1,611,209 -0.20(-9.26%)
Oct 08, 2008 2.158 2.248 2.101 2.211 971,789 -0.15(-6.52%)
Oct 07, 2008 2.386 2.453 2.305 2.366 540,256 -0.00(-0.14%)
Oct 06, 2008 2.584 2.584 2.305 2.369 947,340 -0.24(-9.25%)
Oct 03, 2008 2.587 2.688 2.587 2.611 593,688 +0.00(+0.13%)
Oct 02, 2008 2.651 2.668 2.584 2.607 489,220 -0.04(-1.65%)
Oct 01, 2008 2.621 2.671 2.493 2.651 542,223 +0.08(+3.00%)
Sep 30, 2008 2.510 2.590 2.507 2.574 1,643,252 +0.09(+3.51%)
Sep 29, 2008 2.768 2.768 2.473 2.486 1,738,521 -0.33(-11.58%)
Sep 26, 2008 2.802 2.839 2.718 2.812 0 -0.08(-2.90%)
Sep 25, 2008 2.852 2.936 2.849 2.896 1,019,681 -0.02(-0.80%)
Sep 24, 2008 2.960 2.986 2.909 2.919 715,888 -0.06(-1.92%)
Sep 23, 2008 3.003 3.015 2.946 2.976 569,787 -0.06(-1.88%)
Sep 22, 2008 3.184 3.184 3.020 3.033 529,879 -0.15(-4.84%)
Sep 19, 2008 2.923 3.188 2.913 3.188 0 +0.38(+13.50%)
Sep 18, 2008 2.795 2.852 2.735 2.809 1,755,618 +0.02(+0.60%)
Sep 17, 2008 2.976 2.976 2.751 2.792 1,612,178 -0.25(-8.27%)
Sep 16, 2008 3.067 3.080 3.003 3.043 1,128,178 -0.14(-4.43%)
Sep 15, 2008 3.208 3.235 3.154 3.184 791,478 -0.07(-2.27%)
Sep 12, 2008 3.302 3.302 3.245 3.258 228,021 -0.01(-0.41%)
Sep 11, 2008 3.305 3.308 3.258 3.272 528,961 -0.06(-1.71%)
Sep 10, 2008 3.369 3.369 3.322 3.329 292,399 -0.02(-0.60%)
Sep 09, 2008 3.329 3.362 3.329 3.349 352,134 -0.00(-0.10%)
Sep 08, 2008 3.399 3.399 3.349 3.352 258,481 -0.01(-0.30%)
Sep 05, 2008 3.315 3.369 3.312 3.362 0 +0.00(+0.10%)
Sep 04, 2008 3.389 3.389 3.349 3.359 275,260 -0.02(-0.69%)
Sep 03, 2008 3.372 3.389 3.366 3.382 470,752 -0.02(-0.49%)
Sep 02, 2008 3.389 3.409 3.359 3.399 552,380 +0.04(+1.20%)
Aug 29, 2008 3.366 3.376 3.359 3.359 375,308 -0.01(-0.20%)
Aug 28, 2008 3.345 3.376 3.339 3.366 610,371 +0.02(+0.60%)
Aug 27, 2008 3.359 3.359 3.345 3.345 465,763 -0.02(-0.60%)
Aug 26, 2008 3.366 3.382 3.355 3.366 466,037 -0.01(-0.30%)
Aug 25, 2008 3.359 3.376 3.339 3.376 246,012 +0.00(+0.00%)
Aug 22, 2008 3.315 3.376 3.315 3.376 731,657 +0.03(+0.80%)
Aug 21, 2008 3.362 3.376 3.335 3.349 788,039 -0.02(-0.60%)
Aug 20, 2008 3.369 3.382 3.355 3.369 286,650 -0.01(-0.30%)
Aug 19, 2008 3.359 3.392 3.359 3.379 1,251,732 +0.00(+0.10%)
Aug 18, 2008 3.386 3.413 3.359 3.376 660,159 -0.00(-0.10%)
Aug 15, 2008 3.372 3.386 3.366 3.379 0 -0.01(-0.30%)
Aug 14, 2008 3.396 3.396 3.376 3.389 354,268 -0.00(-0.10%)
Aug 13, 2008 3.376 3.399 3.372 3.392 252,557 -0.01(-0.20%)
Aug 12, 2008 3.409 3.413 3.392 3.399 235,829 -0.02(-0.57%)
Aug 11, 2008 3.429 3.433 3.406 3.419 164,036 +0.00(+0.08%)
Aug 08, 2008 3.372 3.436 3.362 3.416 445,927 +0.04(+1.29%)
Aug 07, 2008 3.389 3.399 3.362 3.372 318,789 -0.03(-0.89%)
Aug 06, 2008 3.459 3.459 3.392 3.402 264,108 -0.06(-1.65%)
Aug 05, 2008 3.443 3.463 3.439 3.459 152,654 +0.01(+0.19%)
Aug 04, 2008 3.453 3.459 3.439 3.453 214,213 -0.01(-0.39%)
Aug 01, 2008 3.453 3.466 3.426 3.466 317,090 +0.05(+1.37%)
Jul 31, 2008 3.439 3.446 3.406 3.419 376,768 -0.03(-0.88%)
Jul 30, 2008 3.459 3.476 3.443 3.449 282,877 -0.02(-0.48%)
Jul 29, 2008 3.466 3.483 3.453 3.466 354,688 +0.03(+0.78%)
Jul 28, 2008 3.426 3.490 3.423 3.439 472,942 +0.01(+0.20%)
Jul 25, 2008 3.443 3.463 3.429 3.433 208,494 -0.02(-0.49%)
Jul 24, 2008 3.439 3.466 3.439 3.449 256,046 -0.02(-0.58%)
Jul 23, 2008 3.473 3.483 3.459 3.470 208,789 -0.03(-0.86%)
Jul 22, 2008 3.439 3.500 3.426 3.500 296,336 +0.05(+1.46%)
Jul 21, 2008 3.459 3.466 3.426 3.449 131,543 +0.00(+0.00%)
Jul 18, 2008 3.456 3.459 3.429 3.449 166,804 +0.00(+0.00%)
Jul 17, 2008 3.493 3.493 3.407 3.449 309,833 +0.02(+0.69%)
Jul 16, 2008 3.389 3.426 3.322 3.426 445,870 +0.06(+1.90%)
Jul 15, 2008 3.409 3.423 3.305 3.362 645,356 -0.09(-2.72%)
Jul 14, 2008 3.490 3.503 3.439 3.456 507,066 -0.04(-1.06%)
Jul 11, 2008 3.436 3.506 3.429 3.493 791,928 -0.02(-0.57%)
Jul 10, 2008 3.537 3.553 3.513 3.513 319,677 -0.04(-1.04%)
Jul 09, 2008 3.543 3.550 3.520 3.550 438,366 +0.02(+0.57%)
Jul 08, 2008 3.520 3.533 3.506 3.530 269,460 -0.02(-0.66%)
Jul 07, 2008 3.594 3.607 3.523 3.553 280,025 -0.04(-1.12%)
Jul 04, 2008 3.641 3.641 3.570 3.594 315,403 +0.00(+0.00%)
Jul 03, 2008 3.641 3.641 3.570 3.594 315,403 -0.03(-0.83%)
Jul 02, 2008 3.627 3.651 3.604 3.624 177,569 -0.01(-0.28%)
Jul 01, 2008 3.634 3.668 3.621 3.634 452,394 +0.01(+0.28%)
Jun 30, 2008 3.624 3.637 3.607 3.624 358,217 +0.01(+0.19%)
Jun 27, 2008 3.647 3.660 3.611 3.617 407,974 -0.03(-0.92%)
Jun 26, 2008 3.684 3.698 3.651 3.651 241,983 -0.06(-1.54%)
Jun 25, 2008 3.721 3.721 3.694 3.708 396,053 +0.01(+0.18%)
Jun 24, 2008 3.735 3.738 3.698 3.701 508,902 -0.03(-0.90%)
Jun 23, 2008 3.755 3.755 3.731 3.735 155,334 -0.01(-0.18%)
Jun 20, 2008 3.755 3.761 3.728 3.741 229,085 -0.01(-0.27%)
Jun 19, 2008 3.768 3.768 3.745 3.751 168,753 -0.01(-0.18%)
Jun 18, 2008 3.765 3.785 3.758 3.758 436,900 -0.02(-0.44%)
Jun 17, 2008 3.745 3.775 3.738 3.775 370,182 +0.04(+1.08%)
Jun 16, 2008 3.741 3.745 3.728 3.735 333,925 -0.01(-0.27%)
Jun 13, 2008 3.731 3.748 3.731 3.745 171,316 +0.01(+0.27%)
Jun 12, 2008 3.745 3.745 3.731 3.735 518,173 -0.00(-0.09%)
Jun 11, 2008 3.735 3.748 3.728 3.738 283,533 -0.01(-0.36%)
Jun 10, 2008 3.772 3.782 3.738 3.751 293,418 -0.03(-0.80%)
Jun 09, 2008 3.782 3.802 3.778 3.782 350,447 +0.00(+0.00%)
Jun 06, 2008 3.782 3.792 3.765 3.782 535,977 +0.01(+0.18%)
Jun 05, 2008 3.782 3.785 3.765 3.775 464,276 +0.00(+0.09%)
Jun 04, 2008 3.772 3.788 3.768 3.772 318,529 -0.00(-0.09%)
Jun 03, 2008 3.782 3.785 3.765 3.775 210,071 -0.02(-0.44%)
Jun 02, 2008 3.772 3.792 3.758 3.792 212,035 +0.03(+0.71%)
May 30, 2008 3.778 3.782 3.761 3.765 270,688 -0.00(-0.09%)
May 29, 2008 3.792 3.792 3.765 3.768 311,705 -0.01(-0.27%)
May 28, 2008 3.775 3.782 3.768 3.778 304,600 +0.01(+0.36%)
May 27, 2008 3.775 3.802 3.758 3.765 351,610 +0.01(+0.18%)
May 26, 2008 3.735 3.768 3.735 3.758 0 +0.00(+0.00%)
May 23, 2008 3.735 3.768 3.735 3.758 260,246 +0.00(+0.00%)
May 22, 2008 3.738 3.767 3.718 3.758 269,305 +0.02(+0.63%)
May 21, 2008 3.775 3.775 3.731 3.735 256,654 -0.03(-0.71%)
May 20, 2008 3.728 3.761 3.728 3.761 355,168 +0.02(+0.63%)
May 19, 2008 3.755 3.755 3.731 3.738 276,208 -0.01(-0.27%)
May 16, 2008 3.768 3.775 3.748 3.748 261,688 -0.01(-0.27%)
May 15, 2008 3.772 3.772 3.741 3.758 306,221 -0.02(-0.44%)
May 14, 2008 3.775 3.782 3.748 3.775 281,658 +0.01(+0.27%)
May 13, 2008 3.782 3.782 3.758 3.765 200,010 -0.04(-1.06%)
May 12, 2008 3.812 3.815 3.784 3.805 285,482 -0.01(-0.26%)
May 09, 2008 3.808 3.815 3.792 3.815 191,373 +0.02(+0.44%)
May 08, 2008 3.765 3.802 3.765 3.798 249,907 +0.04(+1.07%)
May 07, 2008 3.788 3.795 3.751 3.758 421,507 -0.03(-0.71%)
May 06, 2008 3.808 3.808 3.778 3.785 337,001 -0.02(-0.62%)
May 05, 2008 3.825 3.827 3.802 3.808 197,348 -0.01(-0.26%)
May 02, 2008 3.835 3.855 3.812 3.819 252,026 +0.00(+0.00%)
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.