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 )

8.800 -0.030 (-0.34%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Oct 30, 2009 3.131 3.134 3.038 3.050 659,330 -0.08(-2.42%)
Oct 29, 2009 3.141 3.151 3.104 3.126 726,280 +0.01(+0.38%)
Oct 28, 2009 3.114 3.147 3.040 3.114 873,997 -0.06(-1.80%)
Oct 27, 2009 3.171 3.178 3.154 3.171 425,712 -0.01(-0.32%)
Oct 26, 2009 3.188 3.201 3.178 3.181 440,840 -0.01(-0.21%)
Oct 23, 2009 3.178 3.188 3.168 3.188 675,647 +0.03(+0.85%)
Oct 22, 2009 3.171 3.178 3.151 3.161 436,977 -0.00(-0.11%)
Oct 21, 2009 3.134 3.168 3.134 3.164 401,334 +0.02(+0.49%)
Oct 20, 2009 3.147 3.151 3.137 3.149 461,335 +0.00(+0.15%)
Oct 19, 2009 3.117 3.144 3.111 3.144 381,277 +0.02(+0.54%)
Oct 16, 2009 3.114 3.127 3.107 3.127 627,376 +0.01(+0.32%)
Oct 15, 2009 3.077 3.141 3.077 3.117 530,627 +0.01(+0.43%)
Oct 14, 2009 3.154 3.158 3.094 3.104 1,527,123 -0.04(-1.18%)
Oct 13, 2009 3.121 3.151 3.121 3.141 363,602 -0.03(-0.85%)
Oct 12, 2009 3.158 3.178 3.100 3.168 813,579 -0.00(-0.11%)
Oct 09, 2009 3.151 3.178 3.141 3.171 553,885 -0.00(-0.11%)
Oct 08, 2009 3.164 3.174 3.151 3.174 307,547 +0.02(+0.53%)
Oct 07, 2009 3.124 3.161 3.121 3.158 372,653 +0.03(+0.86%)
Oct 06, 2009 3.151 3.178 3.131 3.131 774,253 -0.01(-0.43%)
Oct 05, 2009 3.124 3.154 3.121 3.144 655,170 +0.02(+0.64%)
Oct 02, 2009 3.107 3.137 3.104 3.124 277,513 -0.02(-0.75%)
Oct 01, 2009 3.208 3.208 3.137 3.147 385,134 -0.03(-0.85%)
Sep 30, 2009 3.171 3.188 3.168 3.174 708,697 +0.00(+0.11%)
Sep 29, 2009 3.147 3.174 3.147 3.171 418,879 +0.02(+0.75%)
Sep 28, 2009 3.174 3.188 3.144 3.147 426,079 -0.01(-0.22%)
Sep 25, 2009 3.121 3.171 3.114 3.154 333,904 +0.02(+0.54%)
Sep 24, 2009 3.114 3.141 3.114 3.137 357,647 +0.02(+0.54%)
Sep 23, 2009 3.121 3.137 3.100 3.121 488,311 +0.01(+0.32%)
Sep 22, 2009 3.104 3.111 3.084 3.111 442,559 +0.03(+0.87%)
Sep 21, 2009 3.070 3.087 3.057 3.084 392,411 +0.01(+0.44%)
Sep 18, 2009 3.057 3.080 3.057 3.070 344,365 +0.01(+0.44%)
Sep 17, 2009 3.067 3.067 3.040 3.057 432,638 +0.06(+2.01%)
Sep 16, 2009 2.993 3.060 2.980 2.996 731,719 +0.02(+0.56%)
Sep 15, 2009 2.970 2.996 2.963 2.980 549,665 +0.02(+0.57%)
Sep 14, 2009 2.919 2.970 2.916 2.963 331,648 +0.03(+1.03%)
Sep 11, 2009 2.916 2.933 2.896 2.933 336,896 +0.01(+0.23%)
Sep 10, 2009 2.899 2.933 2.899 2.926 482,229 +0.02(+0.81%)
Sep 09, 2009 2.892 2.909 2.876 2.902 470,230 +0.01(+0.23%)
Sep 08, 2009 2.896 2.902 2.886 2.896 334,822 +0.01(+0.35%)
Sep 04, 2009 2.859 2.886 2.845 2.886 353,672 +0.03(+0.94%)
Sep 03, 2009 2.822 2.859 2.822 2.859 329,800 +0.04(+1.43%)
Sep 02, 2009 2.778 2.819 2.775 2.819 354,217 +0.03(+0.96%)
Sep 01, 2009 2.852 2.852 2.792 2.792 470,880 -0.04(-1.30%)
Aug 31, 2009 2.832 2.845 2.812 2.829 454,787 -0.03(-1.06%)
Aug 28, 2009 2.845 2.866 2.845 2.859 316,628 +0.02(+0.71%)
Aug 27, 2009 2.822 2.842 2.812 2.839 400,720 +0.00(+0.12%)
Aug 26, 2009 2.805 2.845 2.805 2.835 384,216 -0.01(-0.24%)
Aug 25, 2009 2.825 2.842 2.819 2.842 366,707 +0.03(+0.95%)
Aug 24, 2009 2.842 2.852 2.815 2.815 339,200 +0.01(+0.24%)
Aug 21, 2009 2.785 2.809 2.778 2.809 331,642 +0.04(+1.58%)
Aug 20, 2009 2.768 2.792 2.742 2.765 795,925 -0.02(-0.72%)
Aug 19, 2009 2.805 2.822 2.785 2.785 250,843 -0.03(-1.07%)
Aug 18, 2009 2.775 2.815 2.772 2.815 271,600 +0.04(+1.58%)
Aug 17, 2009 2.728 2.805 2.691 2.772 676,499 -0.08(-2.83%)
Aug 14, 2009 2.862 2.869 2.842 2.852 556,948 -0.01(-0.24%)
Aug 13, 2009 2.852 2.869 2.839 2.859 314,169 +0.01(+0.35%)
Aug 12, 2009 2.825 2.869 2.819 2.849 496,489 -0.00(-0.12%)
Aug 11, 2009 2.876 2.882 2.845 2.852 616,120 -0.02(-0.70%)
Aug 10, 2009 2.916 2.929 2.856 2.872 444,401 -0.04(-1.27%)
Aug 07, 2009 2.879 2.926 2.872 2.909 456,128 +0.04(+1.40%)
Aug 06, 2009 2.876 2.886 2.869 2.869 324,481 -0.00(-0.12%)
Aug 05, 2009 2.751 2.889 2.751 2.872 292,733 +0.00(+0.00%)
Aug 04, 2009 2.869 2.889 2.852 2.872 791,094 +0.01(+0.25%)
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.