Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.830 +0.085 (+0.97%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.622 4.655 4.602 4.655 932,436 +0.03(+0.72%)
Jan 30, 2007 4.622 4.632 4.605 4.622 565,842 -0.01(-0.14%)
Jan 29, 2007 4.645 4.645 4.602 4.628 659,146 -0.00(-0.07%)
Jan 26, 2007 4.618 4.635 4.592 4.632 615,805 +0.02(+0.43%)
Jan 25, 2007 4.622 4.628 4.592 4.612 594,737 -0.02(-0.36%)
Jan 24, 2007 4.641 4.645 4.618 4.628 675,700 -0.00(-0.07%)
Jan 23, 2007 4.641 4.711 4.615 4.632 2,496,932 +0.00(+0.07%)
Jan 22, 2007 4.602 4.635 4.598 4.628 428,294 +0.03(+0.58%)
Jan 19, 2007 4.602 4.615 4.592 4.602 474,946 +0.00(+0.00%)
Jan 18, 2007 4.598 4.602 4.588 4.602 453,577 +0.00(+0.07%)
Jan 17, 2007 4.585 4.598 4.568 4.598 459,295 +0.01(+0.29%)
Jan 16, 2007 4.598 4.598 4.568 4.585 525,210 -0.01(-0.29%)
Jan 12, 2007 4.605 4.605 4.575 4.598 555,007 +0.00(+0.00%)
Jan 11, 2007 4.632 4.638 4.565 4.598 438,829 -0.03(-0.57%)
Jan 10, 2007 4.625 4.628 4.592 4.625 586,309 -0.00(-0.07%)
Jan 09, 2007 4.602 4.628 4.572 4.628 690,749 +0.03(+0.65%)
Jan 08, 2007 4.582 4.608 4.568 4.598 673,593 +0.03(+0.65%)
Jan 05, 2007 4.552 4.578 4.548 4.568 504,743 +0.00(+0.07%)
Jan 04, 2007 4.568 4.568 4.529 4.565 610,689 +0.00(+0.00%)
Jan 03, 2007 4.512 4.565 4.505 4.565 614,300 +0.05(+1.18%)
Dec 29, 2006 4.502 4.515 4.499 4.512 388,565 +0.02(+0.52%)
Dec 28, 2006 4.509 4.515 4.489 4.489 674,195 -0.02(-0.44%)
Dec 27, 2006 4.499 4.515 4.492 4.509 378,934 +0.01(+0.22%)
Dec 26, 2006 4.475 4.502 4.465 4.499 423,479 +0.03(+0.59%)
Dec 22, 2006 4.465 4.472 4.455 4.472 430,401 +0.01(+0.15%)
Dec 21, 2006 4.462 4.465 4.445 4.465 658,845 +0.02(+0.37%)
Dec 20, 2006 4.459 4.465 4.436 4.449 645,000 -0.01(-0.22%)
Dec 19, 2006 4.465 4.469 4.442 4.459 453,276 +0.00(+0.00%)
Dec 18, 2006 4.479 4.485 4.455 4.459 670,283 -0.02(-0.37%)
Dec 15, 2006 4.492 4.492 4.462 4.475 621,223 -0.01(-0.30%)
Dec 14, 2006 4.495 4.502 4.472 4.489 591,727 -0.02(-0.37%)
Dec 13, 2006 4.502 4.505 4.482 4.505 582,697 -0.02(-0.37%)
Dec 12, 2006 4.519 4.522 4.509 4.522 604,368 +0.01(+0.29%)
Dec 11, 2006 4.482 4.509 4.475 4.509 658,243 +0.03(+0.59%)
Dec 08, 2006 4.479 4.482 4.469 4.482 719,342 +0.01(+0.22%)
Dec 07, 2006 4.475 4.479 4.462 4.472 728,673 -0.00(-0.07%)
Dec 06, 2006 4.482 4.485 4.459 4.475 640,486 -0.01(-0.15%)
Dec 05, 2006 4.472 4.482 4.459 4.482 523,404 +0.02(+0.37%)
Dec 04, 2006 4.472 4.479 4.459 4.465 702,187 +0.00(+0.00%)
Dec 01, 2006 4.455 4.469 4.449 4.465 549,891 +0.02(+0.37%)
Nov 30, 2006 4.432 4.449 4.422 4.449 467,723 +0.02(+0.53%)
Nov 29, 2006 4.412 4.432 4.402 4.426 787,966 +0.01(+0.30%)
Nov 28, 2006 4.409 4.416 4.399 4.412 505,646 +0.00(+0.08%)
Nov 27, 2006 4.429 4.436 4.396 4.409 821,375 -0.02(-0.45%)
Nov 24, 2006 4.389 4.442 4.386 4.429 506,549 +0.04(+0.98%)
Nov 22, 2006 4.389 4.389 4.369 4.386 581,794 -0.01(-0.15%)
Nov 21, 2006 4.406 4.409 4.379 4.392 705,497 -0.01(-0.23%)
Nov 20, 2006 4.406 4.409 4.392 4.402 453,577 +0.00(+0.00%)
Nov 17, 2006 4.409 4.412 4.396 4.402 476,451 +0.00(+0.08%)
Nov 16, 2006 4.402 4.412 4.392 4.399 616,106 -0.01(-0.23%)
Nov 15, 2006 4.416 4.416 4.396 4.409 433,110 +0.00(+0.00%)
Nov 14, 2006 4.402 4.416 4.392 4.409 552,298 +0.01(+0.15%)
Nov 13, 2006 4.386 4.406 4.386 4.402 588,115 -0.02(-0.45%)
Nov 10, 2006 4.419 4.429 4.412 4.422 586,911 +0.00(+0.08%)
Nov 09, 2006 4.419 4.426 4.412 4.419 470,131 +0.01(+0.15%)
Nov 08, 2006 4.416 4.419 4.406 4.412 408,129 -0.00(-0.08%)
Nov 07, 2006 4.419 4.419 4.402 4.416 485,782 -0.00(-0.08%)
Nov 06, 2006 4.406 4.419 4.402 4.419 429,197 +0.02(+0.45%)
Nov 03, 2006 4.396 4.399 4.382 4.399 411,741 +0.00(+0.00%)
Nov 02, 2006 4.416 4.422 4.386 4.399 530,026 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.