NSL - Nuveen Senior Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20195.765.815.765.785.78275,600
Dec 10, 20195.745.785.735.775.77265,400
Dec 09, 20195.745.765.745.755.75107,200
Dec 06, 20195.745.775.735.735.73574,600
Dec 05, 20195.705.755.705.735.73730,700
Dec 04, 20195.705.735.705.725.72162,600
Dec 03, 20195.715.715.675.695.69278,400
Dec 02, 20195.685.735.675.735.73359,700
Nov 29, 20195.675.685.675.675.6747,200
Nov 27, 20195.675.685.665.675.67162,500
Nov 26, 20195.625.675.625.665.66300,400
Nov 25, 20195.665.665.645.645.64322,600
Nov 22, 20195.635.675.625.655.65560,300
Nov 21, 20195.635.645.625.625.62550,800
Nov 20, 20195.675.675.625.645.64332,700
Nov 19, 20195.665.675.645.665.66295,500
Nov 18, 20195.665.685.645.655.65349,200
Nov 15, 20195.675.695.655.655.65150,700
Nov 14, 20195.705.715.655.665.66192,400
Nov 14, 20190.037 Dividend
Nov 13, 20195.715.735.705.725.6897,600
Nov 12, 20195.705.725.705.715.67153,100
Nov 11, 20195.675.725.665.725.68144,100
Nov 08, 20195.655.675.645.655.61190,500
Nov 07, 20195.665.675.585.645.60382,100
Nov 06, 20195.685.695.665.665.62169,800
Nov 05, 20195.695.695.675.675.63117,100
Nov 04, 20195.675.705.675.675.63178,900
Nov 01, 20195.675.685.665.665.62223,800
Oct 31, 20195.685.685.655.675.6393,600
Oct 30, 20195.705.705.655.685.64182,700
Oct 29, 20195.715.725.665.685.64152,500
Oct 28, 20195.725.745.715.715.6783,900
Oct 25, 20195.715.735.695.735.69128,400
Oct 24, 20195.715.725.685.725.68116,100
Oct 23, 20195.695.725.695.705.6687,200
Oct 22, 20195.705.725.685.705.66123,000
Oct 21, 20195.675.705.675.695.6578,600
Oct 18, 20195.635.685.605.665.62183,200
Oct 17, 20195.645.655.635.635.59149,600
Oct 16, 20195.665.665.635.645.60128,100
Oct 15, 20195.665.675.655.675.63130,200
Oct 14, 20195.675.685.635.665.62174,600
Oct 11, 20195.725.725.645.665.62296,000
Oct 11, 20190.037 Dividend
Oct 10, 20195.705.715.665.685.6182,400
Oct 09, 20195.725.745.695.705.6386,300
Oct 08, 20195.715.725.695.725.65127,100
Oct 07, 20195.725.745.705.725.6546,700
Oct 04, 20195.745.765.715.735.66112,600
Oct 03, 20195.735.745.715.745.6766,000
Oct 02, 20195.765.765.715.735.6668,700
Oct 01, 20195.775.775.705.765.69112,100
Sep 30, 20195.755.775.745.775.70158,800
Sep 27, 20195.765.775.735.755.68126,500
Sep 26, 20195.745.785.745.755.68135,000
Sep 25, 20195.755.775.735.765.69148,100
Sep 24, 20195.755.765.735.755.68183,500
Sep 23, 20195.715.765.705.765.69200,600
Sep 20, 20195.735.755.705.715.64153,900
Sep 19, 20195.735.765.705.725.65168,500
Sep 18, 20195.725.755.725.735.66161,700
Sep 17, 20195.745.745.725.725.65112,400
Sep 16, 20195.755.755.705.745.67111,100
Sep 13, 20195.735.765.725.735.66139,000
Sep 12, 20195.725.755.725.745.67178,800
Sep 12, 20190.037 Dividend
Sep 11, 20195.725.755.725.755.6496,000
Sep 10, 20195.695.725.685.725.61136,100
Sep 09, 20195.705.735.675.705.59147,800
Sep 06, 20195.685.735.685.705.5987,300
Sep 05, 20195.695.725.665.705.59150,700
Sep 04, 20195.695.705.655.695.58104,400
Sep 03, 20195.685.695.645.695.58187,200
Aug 30, 20195.645.675.635.675.56117,000
Aug 29, 20195.645.685.635.655.54138,400
Aug 28, 20195.685.685.625.635.52500,500
Aug 27, 20195.715.715.675.685.57124,100
Aug 26, 20195.755.755.705.705.5968,300
Aug 23, 20195.735.765.715.745.6391,400
Aug 22, 20195.755.755.715.725.61101,800
Aug 21, 20195.715.755.715.735.62126,900
Aug 20, 20195.705.735.705.715.6060,200
Aug 19, 20195.695.725.675.705.59105,500
Aug 16, 20195.695.715.675.685.5781,700
Aug 15, 20195.675.715.675.675.5680,700
Aug 14, 20195.715.725.665.685.57113,400
Aug 14, 20190.038 Dividend
Aug 13, 20195.755.785.755.765.6176,300
Aug 12, 20195.805.855.755.765.61104,700
Aug 09, 20195.855.865.795.805.65126,900
Aug 08, 20195.825.865.825.845.6934,100
Aug 07, 20195.845.865.805.835.6879,800
Aug 06, 20195.845.865.835.845.69102,800
Aug 05, 20195.875.875.785.835.68129,000
Aug 02, 20195.915.915.865.875.7261,200
Aug 01, 20195.905.915.885.895.7480,500
Jul 31, 20195.905.915.845.905.75111,100
Jul 30, 20195.905.905.875.895.74143,900
Jul 29, 20195.875.895.865.885.7391,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...