Nuvn Mtg Oppty Shs  $23.91

down -0.12


28/8/2014 04:01 PM  |  NYSE : JLS  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLS historical data

Date Open High Low Close Volume
8/28/201423.9124.0423.8323.9136,275
8/27/201423.9324.0723.9224.0354,486
8/26/201423.9324.0223.9123.9342,903
8/25/201424.0624.0824.0024.0036,213
8/22/201424.0424.1024.0424.0640,889
8/21/201424.1624.2024.0924.1433,611
8/20/201424.1024.2124.0624.1121,738
8/19/201424.0724.1523.9924.0827,231
8/18/201423.9624.0723.9623.9922,077
8/15/201423.9524.0623.9423.9961,296
8/14/201423.9724.0623.9024.0238,982
8/13/201423.9324.0823.8723.8725,939
8/12/201424.0724.1424.0124.0238,406
8/11/201424.0524.2624.0024.0641,439
8/8/201424.0324.2723.9624.1068,061
8/7/201424.0024.2423.9724.1021,535
8/6/201423.8624.1023.8624.0532,187
8/5/201424.0624.1323.8223.9743,154
8/4/201424.3424.3424.0624.0839,153
8/1/201424.1624.4524.0724.2425,078
7/31/201424.1124.1924.0224.1350,980
7/30/201424.1824.3324.1824.2231,159
7/29/201424.3024.3024.1824.2240,382
7/28/201424.5624.5824.2224.2940,406
7/25/201424.5624.6324.4024.5719,715
7/24/201424.6024.6024.4524.5724,201
7/23/201424.5624.7024.5624.6026,789
7/22/201424.5524.6124.4624.5923,535
7/21/201424.5824.5924.4224.5318,626
7/18/201424.5724.5724.4524.5690,542
7/17/201424.5924.5924.4824.5560,704
7/16/201424.5724.6024.4724.5832,634
7/15/201424.5324.6224.4624.5928,781
7/14/201424.6624.6624.5124.5419,222
7/11/201424.5224.7224.5124.6730,069
7/10/201424.6324.6624.5124.6524,648
7/9/201424.5224.6824.5224.6419,074
7/8/201424.6524.6524.5524.6426,854
7/7/201424.5124.8624.4724.6633,527
7/3/201424.5624.7024.4924.6424,209
7/2/201424.7724.7724.6024.6679,582
7/1/201424.6524.6924.5324.6950,329
6/30/201424.5724.6724.5324.6022,391
6/27/201424.6024.6524.5524.6132,510
6/26/201424.5924.6424.5524.6055,646
6/25/201424.4024.6124.3524.6042,632
6/24/201424.5524.6024.3524.3634,716
6/23/201424.5424.6024.4324.5819,390
6/20/201424.4824.5424.4524.4922,120
6/19/201424.4924.5624.4424.5125,103
6/18/201424.4024.4824.3624.4817,637
6/17/201424.4224.4824.3124.4132,901
6/16/201424.2524.4424.2524.3731,048
6/13/201424.2024.3924.2024.3831,460
6/12/201424.2424.3624.1624.2743,532
6/11/201424.1124.3124.1124.2729,873
6/10/201424.2324.3324.2024.3229,366
6/9/201424.1724.2824.1624.2023,641
6/6/201424.2124.3024.1424.2829,512
6/5/201424.1524.2624.0824.2026,093
6/4/201424.1324.2924.0824.2554,441
6/3/201424.3324.3324.1224.13240,500
6/2/201424.2424.3424.1024.3058,915
5/30/201424.3124.3224.2124.2530,229
5/29/201424.3324.3824.1924.3830,526
5/28/201424.4024.5424.2824.3428,503
5/27/201424.3424.5024.2924.36110,111
5/23/201424.3224.4124.3024.4035,994
5/22/201424.3024.3924.2724.3130,265
5/21/201424.3024.3424.2524.3318,283
5/20/201424.2024.3324.1924.3122,342
5/19/201424.2324.3024.1824.1834,579
5/16/201424.2124.3124.1624.3046,704
5/15/201424.0824.2224.0724.2032,593
5/14/201424.0824.2024.0424.1635,056
5/13/201424.1924.2424.0124.2428,035
5/12/201424.1624.2824.1124.2616,692
5/9/201424.0124.2024.0124.1624,196
5/8/201423.9024.0623.8724.0567,073
5/7/201423.8123.9023.8123.8748,924
5/6/201423.8423.9423.8023.8777,510
5/5/201423.9023.9023.8123.8630,742
5/2/201424.0224.0323.8023.9481,989
5/1/201424.0324.0323.9123.9540,428
4/30/201424.1724.1724.0024.0636,851
4/29/201424.1724.1724.0424.0952,599
4/28/201424.0024.1423.9424.0930,259
4/25/201423.8823.9723.8223.9441,508
4/24/201423.8023.8823.6823.8582,792
4/23/201423.6623.7823.6123.72167,567
4/22/201423.4623.6323.4423.6161,308
4/21/201423.4723.6323.4323.4460,274
4/17/201423.7423.7423.4723.47231,329
4/16/201423.8223.8223.6523.6969,109
4/15/201423.7823.7823.5723.7128,162
4/14/201423.9423.9423.6623.7435,652
4/11/201423.7523.8323.7423.7938,202
4/10/201423.8923.8923.7223.79129,526
4/9/201423.8523.8623.7123.8176,668
4/8/201423.6123.8423.6123.7986,511
Trading Center