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
Official Closing 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 (%)
Dec 31, 2007 3.804 3.824 3.791 3.824 1,063,881 +0.03(+0.79%)
Dec 28, 2007 3.811 3.814 3.744 3.794 1,353,135 -0.01(-0.26%)
Dec 27, 2007 3.814 3.821 3.778 3.804 1,063,101 -0.01(-0.26%)
Dec 26, 2007 3.837 3.844 3.788 3.814 745,829 -0.02(-0.43%)
Dec 24, 2007 3.781 3.831 3.781 3.831 418,061 +0.08(+2.04%)
Dec 21, 2007 3.784 3.804 3.738 3.754 743,749 -0.02(-0.44%)
Dec 20, 2007 3.818 3.818 3.748 3.771 882,474 +0.00(+0.09%)
Dec 19, 2007 3.844 3.857 3.768 3.768 734,391 -0.08(-1.99%)
Dec 18, 2007 3.884 3.884 3.821 3.844 1,136,200 +0.01(+0.17%)
Dec 17, 2007 3.834 3.847 3.811 3.837 353,049 +0.00(+0.00%)
Dec 14, 2007 3.774 3.847 3.771 3.837 705,798 +0.01(+0.26%)
Dec 13, 2007 3.837 3.847 3.788 3.827 629,048 -0.04(-1.03%)
Dec 12, 2007 3.960 3.960 3.841 3.867 682,924 -0.03(-0.77%)
Dec 11, 2007 3.887 3.921 3.871 3.897 981,800 -0.01(-0.26%)
Dec 10, 2007 3.901 3.927 3.891 3.907 813,363 +0.02(+0.51%)
Dec 07, 2007 3.881 3.904 3.871 3.887 545,376 +0.01(+0.26%)
Dec 06, 2007 3.847 3.884 3.844 3.877 871,337 +0.04(+0.95%)
Dec 05, 2007 3.854 3.871 3.827 3.841 659,748 -0.02(-0.43%)
Dec 04, 2007 3.861 3.874 3.841 3.857 381,342 -0.02(-0.60%)
Dec 03, 2007 3.874 3.887 3.864 3.881 484,277 +0.01(+0.34%)
Nov 30, 2007 3.857 3.889 3.821 3.867 663,360 +0.00(+0.00%)
Nov 29, 2007 3.891 3.897 3.824 3.867 614,156 -0.05(-1.27%)
Nov 28, 2007 3.887 3.924 3.867 3.917 519,184 +0.03(+0.77%)
Nov 27, 2007 3.857 3.887 3.791 3.887 767,198 +0.06(+1.65%)
Nov 26, 2007 3.847 3.847 3.794 3.824 541,090 +0.04(+0.96%)
Nov 23, 2007 3.778 3.798 3.756 3.788 201,656 +0.02(+0.53%)
Nov 21, 2007 3.698 3.768 3.698 3.768 521,303 +0.01(+0.18%)
Nov 20, 2007 3.768 3.804 3.754 3.761 845,754 -0.01(-0.26%)
Nov 19, 2007 3.804 3.808 3.751 3.771 842,142 -0.04(-1.05%)
Nov 16, 2007 3.867 3.867 3.811 3.811 407,226 -0.06(-1.63%)
Nov 15, 2007 3.861 3.884 3.837 3.874 462,305 -0.01(-0.17%)
Nov 14, 2007 3.970 3.970 3.874 3.881 432,629 -0.05(-1.18%)
Nov 13, 2007 3.944 3.944 3.874 3.927 452,975 -0.02(-0.42%)
Nov 12, 2007 3.921 3.944 3.891 3.944 362,079 +0.02(+0.42%)
Nov 09, 2007 3.904 3.937 3.894 3.927 426,188 -0.01(-0.25%)
Nov 08, 2007 3.940 3.974 3.904 3.937 457,189 +0.00(+0.08%)
Nov 07, 2007 4.000 4.000 3.934 3.934 825,588 -0.10(-2.39%)
Nov 06, 2007 4.070 4.083 4.014 4.030 427,693 -0.06(-1.38%)
Nov 05, 2007 4.080 4.087 4.040 4.087 333,185 +0.00(+0.00%)
Nov 02, 2007 4.103 4.123 4.050 4.087 472,539 -0.02(-0.40%)
Nov 01, 2007 4.107 4.123 4.097 4.103 536,948 -0.00(-0.08%)
Oct 31, 2007 4.100 4.110 4.087 4.107 580,290 +0.01(+0.32%)
Oct 30, 2007 4.110 4.117 4.090 4.093 380,740 -0.02(-0.48%)
Oct 29, 2007 4.107 4.127 4.093 4.113 339,204 +0.01(+0.24%)
Oct 26, 2007 4.063 4.110 4.063 4.103 578,183 +0.05(+1.15%)
Oct 25, 2007 4.100 4.110 4.053 4.057 541,463 -0.04(-1.05%)
Oct 24, 2007 4.103 4.110 4.093 4.100 427,271 +0.00(+0.00%)
Oct 23, 2007 4.093 4.103 4.077 4.100 294,057 +0.00(+0.08%)
Oct 22, 2007 4.080 4.097 4.077 4.097 380,740 +0.02(+0.41%)
Oct 19, 2007 4.087 4.100 4.070 4.080 424,683 -0.03(-0.73%)
Oct 18, 2007 4.140 4.148 4.103 4.110 389,167 -0.04(-1.04%)
Oct 17, 2007 4.170 4.183 4.140 4.153 285,329 -0.00(-0.08%)
Oct 16, 2007 4.196 4.196 4.150 4.156 324,670 -0.04(-1.03%)
Oct 15, 2007 4.216 4.216 4.186 4.200 431,304 -0.01(-0.24%)
Oct 12, 2007 4.196 4.213 4.190 4.210 284,125 +0.01(+0.32%)
Oct 11, 2007 4.200 4.220 4.186 4.196 357,263 -0.04(-1.02%)
Oct 10, 2007 4.243 4.249 4.223 4.239 270,280 -0.01(-0.23%)
Oct 09, 2007 4.230 4.249 4.213 4.249 253,217 +0.04(+0.87%)
Oct 08, 2007 4.193 4.226 4.193 4.213 194,734 +0.02(+0.48%)
Oct 05, 2007 4.246 4.253 4.193 4.193 369,904 -0.05(-1.10%)
Oct 04, 2007 4.239 4.246 4.226 4.239 192,326 +0.00(+0.00%)
Oct 03, 2007 4.239 4.259 4.230 4.239 615,805 -0.01(-0.16%)
Oct 02, 2007 4.239 4.279 4.236 4.246 310,912 +0.01(+0.24%)
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.