NSL - Nuveen Senior Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20195.905.905.845.865.86124,408
Apr 24, 20195.925.925.875.885.88168,100
Apr 23, 20195.895.905.865.895.89271,500
Apr 22, 20195.875.895.855.885.88113,100
Apr 18, 20195.875.885.855.865.86161,200
Apr 17, 20195.895.895.855.865.86185,300
Apr 16, 20195.885.895.845.885.88253,800
Apr 15, 20195.885.905.875.875.8770,000
Apr 12, 20195.925.925.865.895.89110,800
Apr 12, 20190.038 Dividend
Apr 11, 20195.965.965.915.935.89144,400
Apr 10, 20195.895.955.895.955.91145,600
Apr 09, 20195.895.905.865.885.84128,900
Apr 08, 20195.885.905.875.875.83157,000
Apr 05, 20195.905.925.885.895.85187,700
Apr 04, 20195.895.905.885.905.8661,300
Apr 03, 20195.885.905.875.895.85128,700
Apr 02, 20195.855.895.845.875.8398,400
Apr 01, 20195.795.875.785.875.83184,300
Mar 29, 20195.785.805.775.805.76226,400
Mar 28, 20195.785.795.765.785.74102,100
Mar 27, 20195.795.815.785.785.74148,400
Mar 26, 20195.845.855.785.815.77229,200
Mar 25, 20195.845.865.785.825.78199,900
Mar 22, 20195.885.905.845.865.82123,100
Mar 21, 20195.965.965.865.875.83174,300
Mar 20, 20195.996.005.955.965.92109,300
Mar 19, 20196.006.025.965.985.94108,700
Mar 18, 20196.016.015.986.015.9781,300
Mar 15, 20196.016.015.986.005.9634,000
Mar 14, 20195.996.005.976.005.96133,200
Mar 14, 20190.038 Dividend
Mar 13, 20196.006.015.976.015.9398,900
Mar 12, 20195.976.005.975.995.9183,000
Mar 11, 20195.935.975.935.965.8868,100
Mar 08, 20195.865.935.865.925.84110,700
Mar 07, 20195.925.955.905.905.83135,000
Mar 06, 20195.965.965.925.935.8576,600
Mar 05, 20195.945.975.925.965.88122,200
Mar 04, 20195.955.955.925.945.86124,300
Mar 01, 20195.985.985.925.935.85109,000
Feb 28, 20195.955.975.925.965.88162,100
Feb 27, 20196.006.005.945.945.86107,800
Feb 26, 20196.006.005.946.005.92216,000
Feb 25, 20195.996.025.936.025.94228,400
Feb 22, 20195.846.005.835.995.91529,300
Feb 21, 20195.815.845.805.825.75133,300
Feb 20, 20195.795.825.795.825.75169,500
Feb 19, 20195.805.815.775.795.72176,400
Feb 15, 20195.825.825.795.805.73120,500
Feb 14, 20195.855.885.805.815.74121,600
Feb 14, 20190.037 Dividend
Feb 13, 20195.845.885.835.875.76100,000
Feb 12, 20195.815.845.805.835.72145,900
Feb 11, 20195.755.805.745.805.69113,600
Feb 08, 20195.755.765.735.745.63112,600
Feb 07, 20195.775.785.735.775.66153,200
Feb 06, 20195.745.775.735.765.65174,000
Feb 05, 20195.735.765.735.745.63144,000
Feb 04, 20195.745.765.725.735.62132,200
Feb 01, 20195.745.785.725.735.62149,300
Jan 31, 20195.755.805.735.745.63158,100
Jan 30, 20195.715.745.695.745.63137,600
Jan 29, 20195.715.725.685.685.57101,700
Jan 28, 20195.715.725.705.725.6161,600
Jan 25, 20195.755.755.715.715.6059,600
Jan 24, 20195.755.765.715.765.65116,200
Jan 23, 20195.745.755.715.735.62136,400
Jan 22, 20195.715.765.715.755.64202,800
Jan 18, 20195.755.765.715.715.6097,900
Jan 17, 20195.755.765.725.765.65159,700
Jan 16, 20195.755.765.725.755.64145,500
Jan 15, 20195.745.765.715.755.64101,000
Jan 14, 20195.735.735.675.735.6258,400
Jan 14, 20190.036 Dividend
Jan 11, 20195.795.805.735.775.63245,200
Jan 10, 20195.805.825.795.795.6597,100
Jan 09, 20195.845.845.805.805.65237,000
Jan 08, 20195.835.855.825.835.6851,800
Jan 07, 20195.725.835.725.815.6667,300
Jan 04, 20195.565.705.565.705.56153,500
Jan 03, 20195.595.635.545.575.43104,600
Jan 02, 20195.475.615.475.585.44155,400
Dec 31, 20185.485.535.485.505.36343,000
Dec 28, 20185.535.545.455.475.33221,000
Dec 27, 20185.535.565.505.545.40133,300
Dec 26, 20185.475.595.465.555.41348,500
Dec 24, 20185.455.505.445.505.36167,900
Dec 21, 20185.375.475.345.425.28425,400
Dec 20, 20185.345.385.305.385.251,024,100
Dec 19, 20185.395.435.345.345.21257,000
Dec 18, 20185.505.515.395.425.28270,500
Dec 17, 20185.565.575.495.505.36507,800
Dec 14, 20185.685.695.565.585.44224,100
Dec 13, 20185.705.735.645.675.53214,400
Dec 13, 20180.036 Dividend
Dec 12, 20185.775.805.725.725.54145,300
Dec 11, 20185.805.815.775.775.5970,300
Dec 10, 20185.845.855.785.815.63226,300
Dec 07, 20185.795.835.785.805.62194,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...