NSL - Nuveen Senior Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20195.885.895.835.845.8468,000
Jun 24, 20195.845.885.815.865.86101,800
Jun 21, 20195.845.845.815.835.83103,000
Jun 20, 20195.875.885.835.845.84112,600
Jun 19, 20195.855.865.835.855.8569,900
Jun 18, 20195.915.915.855.855.85102,800
Jun 17, 20195.905.925.875.895.8979,400
Jun 14, 20195.885.905.875.885.8866,700
Jun 13, 20195.925.925.875.895.8959,000
Jun 13, 20190.038 Dividend
Jun 12, 20195.905.945.895.925.88149,500
Jun 11, 20195.885.905.875.905.8693,600
Jun 10, 20195.865.865.845.865.8284,500
Jun 07, 20195.825.865.825.845.80155,000
Jun 06, 20195.825.835.795.835.79109,400
Jun 05, 20195.815.835.795.815.7784,900
Jun 04, 20195.785.815.775.815.7792,800
Jun 03, 20195.805.815.755.765.72113,500
May 31, 20195.865.865.775.775.73151,000
May 30, 20195.855.895.825.895.85140,200
May 29, 20195.905.915.825.835.79217,000
May 28, 20195.905.915.895.905.86186,100
May 24, 20195.895.905.875.905.86116,000
May 23, 20195.865.885.845.865.82152,500
May 22, 20195.855.885.855.875.8390,000
May 21, 20195.865.885.835.885.8491,400
May 20, 20195.845.855.815.845.80163,300
May 17, 20195.865.875.835.835.79103,800
May 16, 20195.865.885.855.865.8271,900
May 15, 20195.835.865.835.855.8183,300
May 14, 20195.885.885.825.855.81165,900
May 14, 20190.038 Dividend
May 13, 20195.895.905.855.885.80204,800
May 10, 20195.885.905.865.905.82173,000
May 09, 20195.925.925.875.885.8097,100
May 08, 20195.945.955.915.925.8488,800
May 07, 20195.995.995.915.935.85118,700
May 06, 20195.976.015.965.985.90109,800
May 03, 20196.006.015.986.015.93141,500
May 02, 20196.006.005.955.995.91122,200
May 01, 20195.975.985.955.985.90194,100
Apr 30, 20195.925.945.905.945.86115,700
Apr 29, 20195.895.915.885.915.83110,000
Apr 26, 20195.895.905.855.885.80132,800
Apr 25, 20195.905.905.845.865.78124,500
Apr 24, 20195.925.925.875.885.80168,100
Apr 23, 20195.895.905.865.895.81271,500
Apr 22, 20195.875.895.855.885.80113,100
Apr 18, 20195.875.885.855.865.78161,200
Apr 17, 20195.895.895.855.865.78185,300
Apr 16, 20195.885.895.845.885.80253,800
Apr 15, 20195.885.905.875.875.7970,000
Apr 12, 20195.925.925.865.895.81110,800
Apr 12, 20190.038 Dividend
Apr 11, 20195.965.965.915.935.82144,400
Apr 10, 20195.895.955.895.955.84145,600
Apr 09, 20195.895.905.865.885.77128,900
Apr 08, 20195.885.905.875.875.76157,000
Apr 05, 20195.905.925.885.895.78187,700
Apr 04, 20195.895.905.885.905.7961,300
Apr 03, 20195.885.905.875.895.78128,700
Apr 02, 20195.855.895.845.875.7698,400
Apr 01, 20195.795.875.785.875.76184,300
Mar 29, 20195.785.805.775.805.69226,400
Mar 28, 20195.785.795.765.785.67102,100
Mar 27, 20195.795.815.785.785.67148,400
Mar 26, 20195.845.855.785.815.70229,200
Mar 25, 20195.845.865.785.825.71199,900
Mar 22, 20195.885.905.845.865.75123,100
Mar 21, 20195.965.965.865.875.76174,300
Mar 20, 20195.996.005.955.965.85109,300
Mar 19, 20196.006.025.965.985.87108,700
Mar 18, 20196.016.015.986.015.8981,300
Mar 15, 20196.016.015.986.005.8934,000
Mar 14, 20195.996.005.976.005.89133,200
Mar 14, 20190.038 Dividend
Mar 13, 20196.006.015.976.015.8698,900
Mar 12, 20195.976.005.975.995.8483,000
Mar 11, 20195.935.975.935.965.8168,100
Mar 08, 20195.865.935.865.925.77110,700
Mar 07, 20195.925.955.905.905.75135,000
Mar 06, 20195.965.965.925.935.7876,600
Mar 05, 20195.945.975.925.965.81122,200
Mar 04, 20195.955.955.925.945.79124,300
Mar 01, 20195.985.985.925.935.78109,000
Feb 28, 20195.955.975.925.965.81162,100
Feb 27, 20196.006.005.945.945.79107,800
Feb 26, 20196.006.005.946.005.85216,000
Feb 25, 20195.996.025.936.025.87228,400
Feb 22, 20195.846.005.835.995.84529,300
Feb 21, 20195.815.845.805.825.67133,300
Feb 20, 20195.795.825.795.825.67169,500
Feb 19, 20195.805.815.775.795.64176,400
Feb 15, 20195.825.825.795.805.65120,500
Feb 14, 20195.855.885.805.815.66121,600
Feb 14, 20190.037 Dividend
Feb 13, 20195.845.885.835.875.69100,000
Feb 12, 20195.815.845.805.835.65145,900
Feb 11, 20195.755.805.745.805.62113,600
Feb 08, 20195.755.765.735.745.56112,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...