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 )

8.825 -0.005 (-0.06%)
Streaming Delayed Price Updated: 2:14 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, 2008 2.017 2.037 2.007 2.027 1,002,897 +0.00(+0.00%)
Dec 30, 2008 1.993 2.037 1.976 2.027 801,307 +0.03(+1.52%)
Dec 29, 2008 2.070 2.070 1.983 1.996 855,079 -0.03(-1.66%)
Dec 26, 2008 2.047 2.114 1.956 2.030 1,073,456 +0.01(+0.50%)
Dec 24, 2008 2.030 2.047 1.993 2.020 711,999 +0.01(+0.50%)
Dec 23, 2008 1.973 2.013 1.953 2.010 1,440,694 +0.07(+3.63%)
Dec 22, 2008 1.956 1.976 1.913 1.939 1,665,515 +0.04(+2.30%)
Dec 19, 2008 1.993 2.030 1.879 1.896 1,426,803 -0.02(-1.22%)
Dec 18, 2008 1.946 2.030 1.892 1.919 3,869,328 -0.02(-0.87%)
Dec 17, 2008 1.846 1.940 1.846 1.936 2,884,923 +0.09(+4.91%)
Dec 16, 2008 1.755 1.896 1.755 1.846 3,654,146 +0.11(+6.59%)
Dec 15, 2008 1.755 1.758 1.688 1.731 2,681,906 -0.02(-0.96%)
Dec 12, 2008 1.711 1.748 1.678 1.748 2,091,916 +0.04(+2.16%)
Dec 11, 2008 1.715 1.735 1.688 1.711 1,747,768 +0.01(+0.79%)
Dec 10, 2008 1.594 1.721 1.591 1.698 1,819,195 +0.10(+6.08%)
Dec 09, 2008 1.664 1.671 1.601 1.601 613,039 -0.09(-5.17%)
Dec 08, 2008 1.711 1.715 1.617 1.688 762,275 -0.01(-0.40%)
Dec 05, 2008 1.658 1.695 1.614 1.695 455,389 -0.00(-0.20%)
Dec 04, 2008 1.695 1.701 1.658 1.698 383,784 +0.01(+0.80%)
Dec 03, 2008 1.684 1.701 1.658 1.684 304,397 +0.01(+0.60%)
Dec 02, 2008 1.627 1.691 1.614 1.674 559,544 +0.04(+2.46%)
Dec 01, 2008 1.718 1.738 1.634 1.634 349,142 -0.13(-7.24%)
Nov 28, 2008 1.785 1.822 1.752 1.762 228,119 -0.06(-3.49%)
Nov 26, 2008 1.735 1.839 1.718 1.825 392,820 +0.06(+3.62%)
Nov 25, 2008 1.822 1.822 1.718 1.762 461,245 -0.02(-0.94%)
Nov 24, 2008 1.738 1.788 1.678 1.778 447,951 +0.05(+2.91%)
Nov 21, 2008 1.745 1.778 1.661 1.728 841,024 -0.02(-0.96%)
Nov 20, 2008 1.829 1.842 1.745 1.745 1,001,496 -0.15(-8.13%)
Nov 19, 2008 1.953 1.953 1.785 1.899 1,005,415 -0.07(-3.58%)
Nov 18, 2008 2.054 2.057 1.950 1.970 476,435 -0.07(-3.45%)
Nov 17, 2008 2.080 2.080 2.007 2.040 458,375 -0.04(-1.94%)
Nov 14, 2008 2.117 2.134 2.077 2.080 350,456 -0.07(-3.13%)
Nov 13, 2008 2.148 2.148 2.030 2.148 871,732 +0.00(+0.00%)
Nov 12, 2008 2.161 2.181 2.094 2.148 699,813 -0.05(-2.44%)
Nov 11, 2008 2.322 2.322 2.181 2.201 669,567 -0.13(-5.61%)
Nov 10, 2008 2.389 2.399 2.319 2.332 255,814 -0.06(-2.39%)
Nov 07, 2008 2.416 2.429 2.386 2.389 517,860 -0.03(-1.11%)
Nov 06, 2008 2.423 2.426 2.376 2.416 553,259 +0.00(+0.00%)
Nov 05, 2008 2.433 2.433 2.376 2.416 825,932 -0.02(-0.69%)
Nov 04, 2008 2.349 2.433 2.349 2.433 913,038 +0.10(+4.47%)
Nov 03, 2008 2.258 2.329 2.235 2.329 483,385 +0.09(+3.89%)
Oct 31, 2008 2.215 2.272 2.215 2.241 879,814 +0.00(+0.00%)
Oct 30, 2008 2.127 2.241 2.127 2.241 919,731 +0.12(+5.53%)
Oct 29, 2008 2.033 2.137 2.030 2.124 798,726 +0.07(+3.26%)
Oct 28, 2008 2.030 2.064 1.997 2.057 545,919 +0.03(+1.49%)
Oct 27, 2008 1.986 2.054 1.986 2.027 723,276 -0.03(-1.31%)
Oct 24, 2008 1.950 2.057 1.946 2.054 667,874 -0.03(-1.45%)
Oct 23, 2008 2.134 2.151 2.037 2.084 1,005,585 +0.03(+1.30%)
Oct 22, 2008 2.077 2.077 2.017 2.057 664,879 -0.03(-1.60%)
Oct 21, 2008 2.084 2.124 2.064 2.090 701,521 -0.06(-2.81%)
Oct 20, 2008 2.084 2.161 2.064 2.151 758,172 +0.10(+5.08%)
Oct 17, 2008 1.886 2.050 1.886 2.047 1,451,310 +0.01(+0.33%)
Oct 16, 2008 2.060 2.084 1.983 2.040 455,592 -0.02(-0.82%)
Oct 15, 2008 2.181 2.184 2.020 2.057 1,072,034 -0.16(-7.40%)
Oct 14, 2008 2.349 2.369 2.184 2.221 1,111,883 +0.05(+2.32%)
Oct 13, 2008 1.933 2.194 1.933 2.171 1,212,926 +0.27(+14.31%)
Oct 10, 2008 1.892 1.929 1.302 1.899 1,453,640 -0.11(-5.35%)
Oct 09, 2008 2.201 2.221 1.990 2.007 1,611,209 -0.20(-9.26%)
Oct 08, 2008 2.158 2.248 2.101 2.211 971,789 -0.15(-6.52%)
Oct 07, 2008 2.386 2.453 2.305 2.366 540,256 -0.00(-0.14%)
Oct 06, 2008 2.584 2.584 2.305 2.369 947,340 -0.24(-9.25%)
Oct 03, 2008 2.587 2.688 2.587 2.611 593,688 +0.00(+0.13%)
Oct 02, 2008 2.651 2.668 2.584 2.607 489,220 -0.04(-1.65%)
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.