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 )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 5.348 5.360 5.316 5.353 195,625 +0.01(+0.10%)
Apr 28, 2016 5.337 5.379 5.301 5.347 425,463 +0.02(+0.39%)
Apr 27, 2016 5.394 5.399 5.327 5.327 284,546 -0.07(-1.25%)
Apr 26, 2016 5.363 5.399 5.353 5.394 542,967 +0.04(+0.68%)
Apr 25, 2016 5.280 5.358 5.275 5.358 323,222 +0.07(+1.37%)
Apr 22, 2016 5.285 5.316 5.280 5.285 179,023 -0.02(-0.29%)
Apr 21, 2016 5.254 5.306 5.254 5.301 246,904 +0.04(+0.79%)
Apr 20, 2016 5.285 5.285 5.249 5.259 192,379 -0.03(-0.49%)
Apr 19, 2016 5.223 5.296 5.223 5.285 286,426 +0.06(+1.19%)
Apr 18, 2016 5.150 5.223 5.150 5.223 291,516 +0.07(+1.41%)
Apr 15, 2016 5.145 5.162 5.135 5.150 207,093 -0.01(-0.20%)
Apr 14, 2016 5.187 5.192 5.161 5.161 172,628 -0.02(-0.40%)
Apr 13, 2016 5.171 5.187 5.161 5.182 169,214 +0.03(+0.50%)
Apr 12, 2016 5.156 5.176 5.130 5.156 301,422 +0.01(+0.10%)
Apr 11, 2016 5.171 5.197 5.150 5.150 203,802 -0.03(-0.50%)
Apr 08, 2016 5.166 5.187 5.150 5.176 154,631 +0.01(+0.20%)
Apr 07, 2016 5.161 5.166 5.135 5.166 368,865 -0.02(-0.30%)
Apr 06, 2016 5.187 5.192 5.156 5.181 285,430 +0.01(+0.20%)
Apr 05, 2016 5.156 5.166 5.140 5.171 229,764 +0.00(+0.00%)
Apr 04, 2016 5.202 5.202 5.150 5.171 270,291 -0.01(-0.20%)
Apr 01, 2016 5.176 5.202 5.176 5.181 251,178 -0.01(-0.20%)
Mar 31, 2016 5.156 5.197 5.156 5.192 207,435 +0.04(+0.70%)
Mar 30, 2016 5.120 5.169 5.120 5.156 248,720 +0.03(+0.50%)
Mar 29, 2016 5.120 5.140 5.078 5.130 285,921 +0.01(+0.20%)
Mar 28, 2016 5.073 5.125 5.073 5.120 242,197 +0.03(+0.61%)
Mar 24, 2016 5.161 5.089 5.089 5.089 349,909 -0.07(-1.40%)
Mar 23, 2016 5.181 5.207 5.150 5.161 546,565 -0.02(-0.30%)
Mar 22, 2016 5.207 5.217 5.171 5.176 423,303 +0.01(+0.10%)
Mar 21, 2016 5.145 5.192 5.145 5.171 302,947 +0.03(+0.50%)
Mar 18, 2016 5.171 5.207 5.145 5.145 488,601 -0.03(-0.50%)
Mar 17, 2016 5.176 5.181 5.156 5.171 390,290 +0.01(+0.20%)
Mar 16, 2016 5.150 5.197 5.145 5.161 408,480 +0.02(+0.30%)
Mar 15, 2016 5.099 5.150 5.089 5.145 280,222 +0.06(+1.11%)
Mar 14, 2016 5.068 5.104 5.058 5.089 488,273 +0.02(+0.41%)
Mar 11, 2016 5.073 5.089 5.047 5.068 466,890 +0.00(+0.00%)
Mar 10, 2016 5.094 5.114 5.047 5.068 210,194 -0.03(-0.60%)
Mar 09, 2016 5.042 5.099 5.032 5.099 351,508 +0.08(+1.63%)
Mar 08, 2016 5.006 5.027 5.001 5.017 231,785 +0.00(+0.00%)
Mar 07, 2016 5.001 5.027 4.976 5.017 632,270 -0.01(-0.20%)
Mar 04, 2016 4.960 4.986 4.955 5.027 371,844 +0.06(+1.13%)
Mar 03, 2016 4.899 4.976 4.894 4.971 354,617 +0.06(+1.15%)
Mar 02, 2016 4.863 4.917 4.843 4.914 918,203 +0.06(+1.16%)
Mar 01, 2016 4.822 4.858 4.812 4.858 470,669 +0.08(+1.61%)
Feb 29, 2016 4.735 4.791 4.725 4.781 404,334 +0.06(+1.30%)
Feb 26, 2016 4.714 4.725 4.699 4.720 384,068 +0.03(+0.66%)
Feb 25, 2016 4.714 4.718 4.684 4.689 248,898 -0.01(-0.11%)
Feb 24, 2016 4.663 4.704 4.643 4.694 426,045 +0.00(+0.00%)
Feb 23, 2016 4.689 4.730 4.689 4.694 283,589 +0.01(+0.11%)
Feb 22, 2016 4.714 4.735 4.689 4.689 254,020 -0.02(-0.33%)
Feb 19, 2016 4.725 4.729 4.679 4.704 312,153 -0.02(-0.43%)
Feb 18, 2016 4.735 4.735 4.694 4.725 388,289 +0.03(+0.65%)
Feb 17, 2016 4.668 4.709 4.653 4.694 379,847 +0.04(+0.77%)
Feb 16, 2016 4.689 4.704 4.658 4.658 665,601 -0.01(-0.22%)
Feb 12, 2016 4.689 4.668 4.668 4.668 557,925 -0.02(-0.44%)
Feb 11, 2016 4.735 4.750 4.689 4.689 725,863 -0.06(-1.29%)
Feb 10, 2016 4.817 4.832 4.735 4.750 750,783 -0.06(-1.28%)
Feb 09, 2016 4.812 4.837 4.812 4.812 686,760 -0.02(-0.42%)
Feb 08, 2016 4.868 4.868 4.822 4.832 540,631 -0.05(-0.94%)
Feb 05, 2016 4.919 4.970 4.873 4.878 301,677 -0.04(-0.83%)
Feb 04, 2016 4.965 4.975 4.919 4.919 251,353 -0.06(-1.13%)
Feb 03, 2016 4.990 4.990 4.949 4.975 342,059 +0.01(+0.10%)
Feb 02, 2016 4.980 4.980 4.939 4.970 411,249 -0.01(-0.20%)
Feb 01, 2016 5.021 5.026 4.959 4.980 528,506 -0.03(-0.61%)
Jan 29, 2016 4.959 5.011 4.939 5.010 570,308 +0.08(+1.55%)
Jan 28, 2016 4.868 4.949 4.805 4.934 1,300,775 +0.14(+2.87%)
Jan 27, 2016 4.822 4.847 4.796 4.796 362,950 -0.04(-0.74%)
Jan 26, 2016 4.781 4.852 4.781 4.832 418,737 +0.05(+0.96%)
Jan 25, 2016 4.822 4.832 4.776 4.786 314,921 -0.03(-0.63%)
Jan 22, 2016 4.802 4.832 4.771 4.817 637,053 +0.03(+0.53%)
Jan 21, 2016 4.735 4.807 4.720 4.791 498,624 +0.10(+2.06%)
Jan 20, 2016 4.781 4.786 4.628 4.695 1,513,746 -0.11(-2.23%)
Jan 19, 2016 5.000 5.007 4.781 4.802 1,363,632 -0.13(-2.68%)
Jan 15, 2016 4.944 4.934 4.934 4.934 791,860 -0.05(-0.92%)
Jan 14, 2016 4.995 5.026 4.954 4.980 484,105 -0.02(-0.31%)
Jan 13, 2016 5.117 5.138 4.990 4.995 800,549 -0.11(-2.10%)
Jan 12, 2016 5.072 5.137 5.056 5.102 409,540 +0.04(+0.70%)
Jan 11, 2016 5.087 5.097 5.051 5.067 627,423 -0.02(-0.30%)
Jan 08, 2016 5.102 5.125 5.072 5.082 339,387 -0.02(-0.40%)
Jan 07, 2016 5.142 5.158 5.092 5.102 462,001 -0.07(-1.27%)
Jan 06, 2016 5.153 5.173 5.148 5.168 429,746 +0.00(+0.00%)
Jan 05, 2016 5.137 5.173 5.137 5.168 392,721 +0.04(+0.79%)
Jan 04, 2016 5.148 5.148 5.107 5.127 802,337 -0.06(-1.07%)
Dec 31, 2015 5.117 5.183 5.183 5.183 1,621,259 +0.05(+0.99%)
Dec 30, 2015 5.117 5.148 5.102 5.132 1,090,398 +0.02(+0.30%)
Dec 29, 2015 5.092 5.122 5.081 5.117 1,080,514 +0.05(+0.90%)
Dec 28, 2015 5.097 5.097 4.991 5.072 886,976 +0.04(+0.80%)
Dec 24, 2015 4.970 5.031 5.031 5.031 260,002 +0.06(+1.22%)
Dec 23, 2015 4.960 4.986 4.949 4.970 482,270 +0.06(+1.24%)
Dec 22, 2015 4.935 4.981 4.905 4.910 732,514 -0.04(-0.72%)
Dec 21, 2015 4.970 4.986 4.894 4.945 725,392 -0.01(-0.10%)
Dec 18, 2015 4.905 4.970 4.884 4.950 632,591 +0.04(+0.72%)
Dec 17, 2015 4.879 4.925 4.849 4.915 780,022 +0.04(+0.73%)
Dec 16, 2015 4.824 4.910 4.753 4.879 1,078,428 +0.06(+1.15%)
Dec 15, 2015 4.793 4.834 4.763 4.824 677,335 +0.06(+1.17%)
Dec 14, 2015 4.900 4.900 4.722 4.768 1,075,286 -0.12(-2.38%)
Dec 11, 2015 4.935 4.935 4.879 4.884 742,926 -0.04(-0.82%)
Dec 10, 2015 4.950 4.950 4.920 4.925 483,562 -0.01(-0.20%)
Dec 09, 2015 4.935 4.970 4.935 4.935 495,829 -0.03(-0.61%)
Dec 08, 2015 4.935 4.980 4.935 4.965 476,139 +0.03(+0.51%)
Dec 07, 2015 4.995 5.002 4.935 4.940 693,413 -0.06(-1.11%)
Dec 04, 2015 5.010 5.020 4.993 4.995 499,228 -0.01(-0.10%)
Dec 03, 2015 5.015 5.015 4.990 5.000 494,092 -0.02(-0.30%)
Dec 02, 2015 5.046 5.046 4.995 5.015 705,080 -0.01(-0.20%)
Dec 01, 2015 5.046 5.061 5.025 5.025 728,501 +0.00(+0.00%)
Nov 30, 2015 5.056 5.066 5.015 5.025 1,220,472 +0.02(+0.40%)
Nov 27, 2015 5.015 5.020 4.960 5.005 1,228,616 +0.08(+1.63%)
Nov 25, 2015 4.900 4.925 4.925 4.925 374,715 -0.01(-0.10%)
Nov 24, 2015 4.935 4.935 4.890 4.930 411,678 -0.01(-0.10%)
Nov 23, 2015 4.905 4.935 4.875 4.935 583,763 +0.04(+0.82%)
Nov 20, 2015 4.844 4.899 4.839 4.895 485,562 +0.05(+0.93%)
Nov 19, 2015 4.859 4.859 4.839 4.849 333,151 +0.00(+0.00%)
Nov 18, 2015 4.859 4.865 4.824 4.849 429,489 -0.01(-0.10%)
Nov 17, 2015 4.870 4.875 4.849 4.854 321,820 -0.03(-0.62%)
Nov 16, 2015 4.844 4.885 4.844 4.885 669,956 +0.04(+0.73%)
Nov 13, 2015 4.870 4.900 4.849 4.849 325,193 -0.01(-0.10%)
Nov 12, 2015 4.905 4.930 4.854 4.854 313,423 -0.05(-1.03%)
Nov 11, 2015 4.930 4.940 4.895 4.905 359,085 -0.05(-0.91%)
Nov 10, 2015 5.010 5.020 4.910 4.950 468,333 -0.05(-1.01%)
Nov 09, 2015 5.015 5.015 4.985 5.000 497,400 -0.02(-0.50%)
Nov 06, 2015 4.995 5.025 4.980 5.025 405,574 +0.01(+0.30%)
Nov 05, 2015 4.995 5.010 4.985 5.010 224,624 +0.00(+0.10%)
Nov 04, 2015 5.015 5.020 4.990 5.005 448,403 -0.01(-0.30%)
Nov 03, 2015 5.015 5.025 4.990 5.020 496,040 -0.00(-0.10%)
Nov 02, 2015 5.040 5.055 5.020 5.025 370,836 -0.03(-0.50%)
Oct 30, 2015 5.045 5.055 5.030 5.050 271,022 -0.01(-0.30%)
Oct 29, 2015 5.070 5.070 5.035 5.065 233,514 -0.01(-0.20%)
Oct 28, 2015 5.020 5.090 5.000 5.075 455,299 +0.05(+0.99%)
Oct 27, 2015 5.010 5.030 5.000 5.025 251,007 -0.01(-0.20%)
Oct 26, 2015 5.020 5.045 5.020 5.035 299,034 +0.00(+0.10%)
Oct 23, 2015 5.045 5.055 5.020 5.030 260,946 -0.01(-0.20%)
Oct 22, 2015 5.030 5.045 5.020 5.040 226,738 +0.03(+0.60%)
Oct 21, 2015 5.010 5.030 5.005 5.010 335,510 -0.01(-0.20%)
Oct 20, 2015 5.030 5.045 5.005 5.020 292,442 -0.00(-0.10%)
Oct 19, 2015 5.030 5.065 5.010 5.025 288,856 +0.00(+0.10%)
Oct 16, 2015 5.030 5.035 5.010 5.020 310,349 -0.03(-0.50%)
Oct 15, 2015 5.030 5.045 5.010 5.045 228,672 +0.00(+0.10%)
Oct 14, 2015 5.060 5.075 5.025 5.040 222,148 -0.04(-0.69%)
Oct 13, 2015 5.080 5.080 5.060 5.075 217,849 +0.02(+0.40%)
Oct 12, 2015 5.055 5.075 5.030 5.055 387,747 -0.01(-0.20%)
Oct 09, 2015 5.040 5.070 5.025 5.065 457,383 +0.02(+0.49%)
Oct 08, 2015 4.971 5.045 4.971 5.040 350,871 +0.08(+1.71%)
Oct 07, 2015 4.971 4.986 4.956 4.956 252,189 -0.00(-0.10%)
Oct 06, 2015 4.961 4.966 4.951 4.961 173,527 +0.01(+0.20%)
Oct 05, 2015 4.941 4.956 4.926 4.951 202,545 +0.01(+0.29%)
Oct 02, 2015 4.956 4.956 4.916 4.937 151,380 -0.03(-0.58%)
Oct 01, 2015 4.986 4.986 4.946 4.966 327,822 -0.03(-0.60%)
Sep 30, 2015 4.966 5.001 4.951 4.996 637,693 +0.02(+0.40%)
Sep 29, 2015 5.030 5.035 4.956 4.976 464,004 -0.04(-0.89%)
Sep 28, 2015 5.055 5.060 5.021 5.021 396,146 -0.05(-0.98%)
Sep 25, 2015 5.070 5.080 5.060 5.070 185,777 +0.00(+0.10%)
Sep 24, 2015 5.065 5.088 5.055 5.065 243,395 -0.01(-0.29%)
Sep 23, 2015 5.110 5.130 5.075 5.080 271,783 -0.03(-0.58%)
Sep 22, 2015 5.105 5.120 5.096 5.110 486,497 -0.02(-0.48%)
Sep 21, 2015 5.110 5.140 5.105 5.135 360,033 +0.02(+0.39%)
Sep 18, 2015 5.090 5.120 5.080 5.115 148,258 +0.00(+0.00%)
Sep 17, 2015 5.075 5.115 5.065 5.115 218,792 +0.02(+0.39%)
Sep 16, 2015 5.080 5.095 5.065 5.095 167,749 +0.01(+0.29%)
Sep 15, 2015 5.055 5.090 5.055 5.080 176,233 +0.02(+0.49%)
Sep 14, 2015 5.060 5.075 5.050 5.055 148,048 -0.00(-0.10%)
Sep 11, 2015 5.085 5.090 5.050 5.060 204,943 -0.04(-0.77%)
Sep 10, 2015 5.056 5.105 5.056 5.099 240,064 +0.04(+0.87%)
Sep 09, 2015 5.090 5.095 5.046 5.056 239,353 -0.04(-0.78%)
Sep 08, 2015 5.080 5.159 5.075 5.095 455,922 +0.03(+0.59%)
Sep 04, 2015 5.080 5.065 5.065 5.065 198,507 -0.02(-0.49%)
Sep 03, 2015 5.125 5.125 5.090 5.090 168,615 -0.02(-0.48%)
Sep 02, 2015 5.115 5.120 5.100 5.115 262,185 +0.02(+0.39%)
Sep 01, 2015 5.085 5.110 5.075 5.095 292,078 -0.01(-0.19%)
Aug 31, 2015 5.090 5.115 5.083 5.105 414,954 -0.00(-0.10%)
Aug 28, 2015 5.085 5.115 5.085 5.110 207,226 -0.00(-0.10%)
Aug 27, 2015 5.095 5.125 5.075 5.115 383,766 +0.03(+0.58%)
Aug 26, 2015 5.070 5.092 5.041 5.085 381,890 +0.01(+0.29%)
Aug 25, 2015 5.011 5.070 5.011 5.070 356,960 +0.09(+1.79%)
Aug 24, 2015 4.962 5.011 4.730 4.981 731,968 -0.10(-2.04%)
Aug 21, 2015 5.095 5.105 5.070 5.085 545,198 -0.02(-0.39%)
Aug 20, 2015 5.105 5.120 5.100 5.105 220,243 -0.02(-0.48%)
Aug 19, 2015 5.135 5.159 5.115 5.130 241,181 +0.00(+0.00%)
Aug 18, 2015 5.149 5.149 5.115 5.130 193,672 -0.02(-0.38%)
Aug 17, 2015 5.149 5.154 5.135 5.149 248,969 +0.00(+0.10%)
Aug 14, 2015 5.140 5.154 5.125 5.145 188,620 +0.00(+0.00%)
Aug 13, 2015 5.135 5.152 5.130 5.145 207,801 +0.00(+0.00%)
Aug 12, 2015 5.154 5.164 5.130 5.145 205,083 -0.00(-0.10%)
Aug 11, 2015 5.149 5.159 5.135 5.149 269,098 -0.00(-0.10%)
Aug 10, 2015 5.184 5.194 5.154 5.154 271,558 -0.02(-0.47%)
Aug 07, 2015 5.208 5.226 5.169 5.179 233,651 -0.04(-0.85%)
Aug 06, 2015 5.243 5.243 5.199 5.223 197,859 -0.01(-0.28%)
Aug 05, 2015 5.238 5.248 5.233 5.238 198,467 -0.00(-0.09%)
Aug 04, 2015 5.243 5.253 5.233 5.243 205,741 -0.01(-0.28%)
Aug 03, 2015 5.243 5.262 5.228 5.258 255,122 +0.01(+0.28%)
Jul 31, 2015 5.213 5.248 5.208 5.243 132,401 +0.02(+0.38%)
Jul 30, 2015 5.189 5.233 5.179 5.223 600,791 +0.02(+0.38%)
Jul 29, 2015 5.159 5.208 5.159 5.204 188,483 +0.04(+0.76%)
Jul 28, 2015 5.169 5.174 5.145 5.164 375,498 -0.00(-0.10%)
Jul 27, 2015 5.174 5.184 5.169 5.169 382,924 -0.02(-0.38%)
Jul 24, 2015 5.228 5.238 5.189 5.189 290,931 -0.06(-1.22%)
Jul 23, 2015 5.253 5.262 5.223 5.253 234,156 +0.01(+0.19%)
Jul 22, 2015 5.272 5.277 5.223 5.243 342,427 -0.05(-1.02%)
Jul 21, 2015 5.262 5.297 5.262 5.297 204,811 +0.02(+0.37%)
Jul 20, 2015 5.297 5.321 5.277 5.277 164,301 -0.03(-0.56%)
Jul 17, 2015 5.321 5.321 5.302 5.307 205,185 -0.02(-0.37%)
Jul 16, 2015 5.326 5.326 5.312 5.326 224,407 +0.01(+0.18%)
Jul 15, 2015 5.317 5.321 5.302 5.317 254,658 +0.01(+0.19%)
Jul 14, 2015 5.302 5.312 5.282 5.307 297,964 -0.01(-0.18%)
Jul 13, 2015 5.307 5.326 5.299 5.317 282,460 +0.02(+0.37%)
Jul 10, 2015 5.292 5.302 5.272 5.297 303,986 +0.02(+0.37%)
Jul 09, 2015 5.292 5.297 5.268 5.277 284,286 +0.00(+0.00%)
Jul 08, 2015 5.277 5.287 5.258 5.277 242,955 -0.01(-0.28%)
Jul 07, 2015 5.297 5.297 5.248 5.292 207,567 +0.00(+0.09%)
Jul 06, 2015 5.268 5.287 5.263 5.287 182,203 +0.01(+0.19%)
Jul 02, 2015 5.253 5.277 5.277 5.277 275,867 +0.02(+0.37%)
Jul 01, 2015 5.282 5.287 5.253 5.258 230,523 +0.01(+0.19%)
Jun 30, 2015 5.209 5.248 5.204 5.248 295,552 +0.05(+0.94%)
Jun 29, 2015 5.228 5.263 5.194 5.199 596,156 -0.07(-1.30%)
Jun 26, 2015 5.307 5.316 5.268 5.268 289,959 -0.04(-0.83%)
Jun 25, 2015 5.346 5.355 5.307 5.312 320,720 -0.04(-0.82%)
Jun 24, 2015 5.346 5.365 5.341 5.355 316,371 -0.01(-0.18%)
Jun 23, 2015 5.351 5.365 5.341 5.365 212,465 +0.01(+0.27%)
Jun 22, 2015 5.365 5.370 5.351 5.351 295,960 -0.01(-0.27%)
Jun 19, 2015 5.341 5.370 5.341 5.365 263,349 +0.01(+0.18%)
Jun 18, 2015 5.370 5.375 5.341 5.355 241,662 -0.01(-0.27%)
Jun 17, 2015 5.370 5.375 5.355 5.370 122,081 +0.01(+0.18%)
Jun 16, 2015 5.365 5.365 5.341 5.360 192,624 -0.01(-0.18%)
Jun 15, 2015 5.385 5.385 5.375 5.370 159,041 -0.00(-0.09%)
Jun 12, 2015 5.380 5.399 5.375 5.375 114,974 -0.02(-0.45%)
Jun 11, 2015 5.409 5.409 5.370 5.399 231,577 +0.00(+0.09%)
Jun 10, 2015 5.414 5.414 5.385 5.395 207,648 -0.01(-0.18%)
Jun 09, 2015 5.414 5.414 5.395 5.404 188,410 -0.00(-0.09%)
Jun 08, 2015 5.404 5.409 5.385 5.409 192,757 +0.00(+0.00%)
Jun 05, 2015 5.395 5.409 5.365 5.409 605,588 +0.02(+0.35%)
Jun 04, 2015 5.399 5.409 5.390 5.391 168,348 -0.03(-0.61%)
Jun 03, 2015 5.390 5.424 5.380 5.424 226,992 +0.03(+0.63%)
Jun 02, 2015 5.385 5.399 5.370 5.390 422,855 +0.00(+0.09%)
Jun 01, 2015 5.414 5.414 5.380 5.385 279,910 -0.01(-0.18%)
May 29, 2015 5.429 5.448 5.390 5.395 509,522 -0.04(-0.80%)
May 28, 2015 5.477 5.477 5.438 5.438 187,049 -0.04(-0.80%)
May 27, 2015 5.467 5.482 5.443 5.482 177,665 +0.03(+0.53%)
May 26, 2015 5.536 5.536 5.443 5.453 589,713 -0.00(-0.09%)
May 22, 2015 5.467 5.458 5.458 5.458 248,560 -0.01(-0.18%)
May 21, 2015 5.438 5.467 5.438 5.467 154,035 +0.04(+0.72%)
May 20, 2015 5.438 5.451 5.424 5.429 201,249 +0.00(+0.00%)
May 19, 2015 5.443 5.443 5.419 5.429 177,870 +0.00(+0.00%)
May 18, 2015 5.429 5.453 5.424 5.429 272,266 -0.01(-0.18%)
May 15, 2015 5.424 5.463 5.414 5.438 335,184 +0.03(+0.54%)
May 14, 2015 5.433 5.443 5.404 5.409 322,112 -0.02(-0.45%)
May 13, 2015 5.429 5.443 5.409 5.433 294,959 -0.00(-0.09%)
May 12, 2015 5.434 5.438 5.414 5.438 268,314 -0.01(-0.18%)
May 11, 2015 5.443 5.448 5.434 5.448 243,355 +0.00(+0.00%)
May 08, 2015 5.448 5.463 5.438 5.448 385,765 +0.00(+0.09%)
May 07, 2015 5.463 5.482 5.434 5.443 762,725 -0.04(-0.71%)
May 06, 2015 5.472 5.496 5.443 5.482 424,323 -0.00(-0.09%)
May 05, 2015 5.487 5.496 5.463 5.487 332,626 +0.00(+0.00%)
May 04, 2015 5.492 5.506 5.482 5.487 557,041 -0.01(-0.26%)
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.