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 UNCHANGED
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 (%)
Nov 28, 2008 1.768 1.804 1.734 1.744 230,385 -0.06(-3.49%)
Nov 26, 2008 1.718 1.821 1.701 1.807 396,722 +0.06(+3.62%)
Nov 25, 2008 1.804 1.804 1.701 1.744 465,827 -0.02(-0.94%)
Nov 24, 2008 1.721 1.771 1.661 1.761 452,400 +0.05(+2.91%)
Nov 21, 2008 1.728 1.761 1.645 1.711 849,378 -0.02(-0.96%)
Nov 20, 2008 1.811 1.824 1.728 1.728 1,011,444 -0.15(-8.13%)
Nov 19, 2008 1.934 1.934 1.768 1.881 1,015,402 -0.07(-3.58%)
Nov 18, 2008 2.033 2.037 1.930 1.950 481,168 -0.07(-3.45%)
Nov 17, 2008 2.060 2.060 1.987 2.020 462,928 -0.04(-1.94%)
Nov 14, 2008 2.096 2.113 2.057 2.060 353,937 -0.07(-3.13%)
Nov 13, 2008 2.126 2.126 2.010 2.126 880,391 +0.00(+0.00%)
Nov 12, 2008 2.140 2.160 2.073 2.126 706,764 -0.05(-2.44%)
Nov 11, 2008 2.299 2.299 2.160 2.180 676,218 -0.13(-5.61%)
Nov 10, 2008 2.366 2.376 2.296 2.309 258,355 -0.06(-2.39%)
Nov 07, 2008 2.392 2.405 2.362 2.366 523,004 -0.03(-1.11%)
Nov 06, 2008 2.399 2.402 2.352 2.392 558,754 +0.00(+0.00%)
Nov 05, 2008 2.409 2.409 2.352 2.392 834,136 -0.02(-0.69%)
Nov 04, 2008 2.326 2.409 2.326 2.409 922,107 +0.10(+4.47%)
Nov 03, 2008 2.236 2.306 2.213 2.306 488,187 +0.09(+3.89%)
Oct 31, 2008 2.193 2.249 2.193 2.219 888,554 +0.00(+0.00%)
Oct 30, 2008 2.106 2.219 2.106 2.219 928,867 +0.12(+5.53%)
Oct 29, 2008 2.013 2.116 2.010 2.103 806,660 +0.07(+3.26%)
Oct 28, 2008 2.010 2.043 1.977 2.037 551,341 +0.03(+1.49%)
Oct 27, 2008 1.967 2.033 1.967 2.007 730,461 -0.03(-1.31%)
Oct 24, 2008 1.930 2.037 1.927 2.033 674,508 -0.03(-1.45%)
Oct 23, 2008 2.113 2.130 2.017 2.063 1,015,573 +0.03(+1.31%)
Oct 22, 2008 2.057 2.057 1.997 2.037 671,484 -0.03(-1.60%)
Oct 21, 2008 2.063 2.103 2.043 2.070 708,489 -0.06(-2.81%)
Oct 20, 2008 2.063 2.140 2.043 2.130 765,702 +0.10(+5.08%)
Oct 17, 2008 1.867 2.030 1.867 2.027 1,465,725 +0.01(+0.33%)
Oct 16, 2008 2.040 2.063 1.964 2.020 460,117 -0.02(-0.82%)
Oct 15, 2008 2.160 2.163 2.000 2.037 1,082,683 -0.16(-7.40%)
Oct 14, 2008 2.326 2.346 2.163 2.199 1,122,927 +0.05(+2.32%)
Oct 13, 2008 1.914 2.173 1.914 2.150 1,224,974 +0.27(+14.31%)
Oct 10, 2008 1.874 1.910 1.289 1.881 1,468,079 -0.11(-5.35%)
Oct 09, 2008 2.180 2.199 1.970 1.987 1,627,213 -0.20(-9.26%)
Oct 08, 2008 2.136 2.226 2.080 2.190 981,442 -0.15(-6.53%)
Oct 07, 2008 2.362 2.429 2.283 2.342 545,623 -0.00(-0.14%)
Oct 06, 2008 2.558 2.558 2.283 2.346 956,750 -0.24(-9.25%)
Oct 03, 2008 2.562 2.661 2.562 2.585 599,585 +0.00(+0.13%)
Oct 02, 2008 2.625 2.641 2.558 2.582 494,080 -0.04(-1.65%)
Oct 01, 2008 2.595 2.645 2.469 2.625 547,609 +0.08(+3.00%)
Sep 30, 2008 2.485 2.565 2.482 2.548 1,659,575 +0.09(+3.51%)
Sep 29, 2008 2.741 2.741 2.449 2.462 1,755,789 -0.32(-11.58%)
Sep 26, 2008 2.774 2.811 2.691 2.784 0 -0.08(-2.90%)
Sep 25, 2008 2.824 2.907 2.821 2.867 1,029,810 -0.02(-0.80%)
Sep 24, 2008 2.930 2.957 2.881 2.891 722,999 -0.06(-1.92%)
Sep 23, 2008 2.974 2.985 2.917 2.947 575,447 -0.06(-1.88%)
Sep 22, 2008 3.153 3.153 2.990 3.004 535,142 -0.15(-4.84%)
Sep 19, 2008 2.894 3.156 2.884 3.156 0 +0.38(+13.50%)
Sep 18, 2008 2.768 2.824 2.708 2.781 1,773,056 +0.02(+0.60%)
Sep 17, 2008 2.947 2.947 2.724 2.764 1,628,192 -0.25(-8.27%)
Sep 16, 2008 3.037 3.050 2.974 3.013 1,139,385 -0.14(-4.43%)
Sep 15, 2008 3.176 3.203 3.123 3.153 799,340 -0.07(-2.27%)
Sep 12, 2008 3.269 3.269 3.213 3.226 230,286 -0.01(-0.41%)
Sep 11, 2008 3.273 3.276 3.226 3.239 534,215 -0.06(-1.71%)
Sep 10, 2008 3.336 3.336 3.289 3.296 295,303 -0.02(-0.60%)
Sep 09, 2008 3.296 3.329 3.296 3.316 355,632 -0.00(-0.10%)
Sep 08, 2008 3.366 3.366 3.316 3.319 261,049 -0.01(-0.30%)
Sep 05, 2008 3.283 3.336 3.279 3.329 0 +0.00(+0.10%)
Sep 04, 2008 3.356 3.356 3.316 3.326 277,994 -0.02(-0.69%)
Sep 03, 2008 3.339 3.356 3.332 3.349 475,428 -0.02(-0.49%)
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.