NSL - Nuveen Senior Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20195.755.755.715.725.72101,800
Aug 21, 20195.715.755.715.735.73126,900
Aug 20, 20195.705.735.705.715.7160,200
Aug 19, 20195.695.725.675.705.70105,500
Aug 16, 20195.695.715.675.685.6881,700
Aug 15, 20195.675.715.675.675.6780,700
Aug 14, 20195.715.725.665.685.68113,400
Aug 14, 20190.038 Dividend
Aug 13, 20195.755.785.755.765.7276,300
Aug 12, 20195.805.855.755.765.72104,700
Aug 09, 20195.855.865.795.805.76126,900
Aug 08, 20195.825.865.825.845.8034,100
Aug 07, 20195.845.865.805.835.7979,800
Aug 06, 20195.845.865.835.845.80102,800
Aug 05, 20195.875.875.785.835.79129,000
Aug 02, 20195.915.915.865.875.8361,200
Aug 01, 20195.905.915.885.895.8580,500
Jul 31, 20195.905.915.845.905.86111,100
Jul 30, 20195.905.905.875.895.85143,900
Jul 29, 20195.875.895.865.885.8491,200
Jul 26, 20195.895.895.825.865.82105,800
Jul 25, 20195.895.895.845.875.8384,600
Jul 24, 20195.885.895.865.885.84153,900
Jul 23, 20195.855.885.845.865.82144,000
Jul 22, 20195.845.865.825.835.7978,800
Jul 19, 20195.855.865.825.825.78105,100
Jul 18, 20195.855.875.815.865.82141,600
Jul 17, 20195.865.895.855.865.82101,100
Jul 16, 20195.895.895.855.865.82119,400
Jul 15, 20195.905.925.865.895.8570,600
Jul 12, 20195.905.925.865.885.8491,300
Jul 12, 20190.038 Dividend
Jul 11, 20195.915.935.905.905.8261,500
Jul 10, 20195.905.935.905.915.8358,400
Jul 09, 20195.915.935.885.895.81139,500
Jul 08, 20195.895.895.875.885.8029,100
Jul 05, 20195.885.905.855.895.8186,400
Jul 03, 20195.915.925.885.885.8065,900
Jul 02, 20195.925.925.875.885.8053,300
Jul 01, 20195.935.935.865.905.82117,600
Jun 28, 20195.875.935.845.935.8597,700
Jun 27, 20195.865.885.855.865.7877,400
Jun 26, 20195.855.855.825.855.7762,200
Jun 25, 20195.885.895.835.845.7668,000
Jun 24, 20195.845.885.815.865.78101,800
Jun 21, 20195.845.845.815.835.75103,000
Jun 20, 20195.875.885.835.845.76112,600
Jun 19, 20195.855.865.835.855.7769,900
Jun 18, 20195.915.915.855.855.77102,800
Jun 17, 20195.905.925.875.895.8179,400
Jun 14, 20195.885.905.875.885.8066,700
Jun 13, 20195.925.925.875.895.8159,000
Jun 13, 20190.038 Dividend
Jun 12, 20195.905.945.895.925.81149,500
Jun 11, 20195.885.905.875.905.7993,600
Jun 10, 20195.865.865.845.865.7584,500
Jun 07, 20195.825.865.825.845.73155,000
Jun 06, 20195.825.835.795.835.72109,400
Jun 05, 20195.815.835.795.815.7084,900
Jun 04, 20195.785.815.775.815.7092,800
Jun 03, 20195.805.815.755.765.65113,500
May 31, 20195.865.865.775.775.66151,000
May 30, 20195.855.895.825.895.78140,200
May 29, 20195.905.915.825.835.72217,000
May 28, 20195.905.915.895.905.79186,100
May 24, 20195.895.905.875.905.79116,000
May 23, 20195.865.885.845.865.75152,500
May 22, 20195.855.885.855.875.7690,000
May 21, 20195.865.885.835.885.7791,400
May 20, 20195.845.855.815.845.73163,300
May 17, 20195.865.875.835.835.72103,800
May 16, 20195.865.885.855.865.7571,900
May 15, 20195.835.865.835.855.7483,300
May 14, 20195.885.885.825.855.74165,900
May 14, 20190.038 Dividend
May 13, 20195.895.905.855.885.73204,800
May 10, 20195.885.905.865.905.75173,000
May 09, 20195.925.925.875.885.7397,100
May 08, 20195.945.955.915.925.7788,800
May 07, 20195.995.995.915.935.78118,700
May 06, 20195.976.015.965.985.83109,800
May 03, 20196.006.015.986.015.86141,500
May 02, 20196.006.005.955.995.84122,200
May 01, 20195.975.985.955.985.83194,100
Apr 30, 20195.925.945.905.945.79115,700
Apr 29, 20195.895.915.885.915.76110,000
Apr 26, 20195.895.905.855.885.73132,800
Apr 25, 20195.905.905.845.865.71124,500
Apr 24, 20195.925.925.875.885.73168,100
Apr 23, 20195.895.905.865.895.74271,500
Apr 22, 20195.875.895.855.885.73113,100
Apr 18, 20195.875.885.855.865.71161,200
Apr 17, 20195.895.895.855.865.71185,300
Apr 16, 20195.885.895.845.885.73253,800
Apr 15, 20195.885.905.875.875.7270,000
Apr 12, 20195.925.925.865.895.74110,800
Apr 12, 20190.038 Dividend
Apr 11, 20195.965.965.915.935.74144,400
Apr 10, 20195.895.955.895.955.76145,600
Apr 09, 20195.895.905.865.885.69128,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...